Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.05	24.65	24.02	24.28	24.28	-0.21%	5,387,453
Mar 18, 2026	25.10	25.31	24.33	24.33	24.33	-3.53%	5,481,584
Mar 17, 2026	25.40	25.64	25.09	25.22	25.22	0.40%	4,273,039
Mar 16, 2026	25.20	25.61	24.91	25.12	25.12	-1.37%	5,409,044
Mar 13, 2026	25.12	25.74	24.89	25.47	25.47	3.54%	4,537,166
Mar 12, 2026	25.63	25.93	24.52	24.60	24.60	-4.28%	6,852,656
Mar 11, 2026	25.53	26.00	25.16	25.70	25.70	0.23%	6,174,347
Mar 10, 2026	26.18	26.31	25.47	25.64	25.64	-1.95%	9,860,799
Mar 9, 2026	25.42	26.25	25.27	26.15	26.15	2.83%	10,781,454
Mar 6, 2026	25.77	25.93	25.07	25.43	25.43	-2.45%	6,870,064
Mar 5, 2026	25.91	26.85	25.52	26.07	26.07	2.20%	8,039,105
Mar 4, 2026	26.75	26.87	25.15	25.51	25.51	-4.96%	12,738,388
Mar 3, 2026	26.56	28.01	26.27	26.84	26.84	-0.85%	13,631,336
Mar 2, 2026	26.87	27.28	26.21	27.07	27.07	-1.28%	5,774,145
Feb 27, 2026	26.60	27.80	26.37	27.42	27.42	1.67%	7,972,911
Feb 26, 2026	26.38	27.83	26.38	26.97	26.97	1.93%	8,748,743
Feb 25, 2026	25.42	26.71	24.99	26.46	26.46	3.85%	8,330,038
Feb 24, 2026	25.09	25.54	24.31	25.48	25.48	3.12%	8,197,416
Feb 23, 2026	26.00	26.02	24.24	24.71	24.71	-6.58%	6,752,850
Feb 20, 2026	25.54	26.53	25.40	26.45	26.45	2.28%	8,165,223
Feb 19, 2026	24.89	25.97	24.57	25.86	25.86	6.99%	8,755,203
Feb 18, 2026	23.89	24.22	23.68	24.17	24.17	1.55%	7,758,878
Feb 17, 2026	23.83	24.07	23.06	23.80	23.80	-1.77%	9,299,224
Feb 13, 2026	24.55	24.68	24.02	24.23	24.23	-0.25%	8,027,243
Feb 12, 2026	26.01	26.46	24.03	24.29	24.29	-6.32%	8,829,160
Feb 11, 2026	27.24	27.42	25.69	25.93	25.93	-4.67%	10,325,067
Feb 10, 2026	27.87	28.30	27.17	27.20	27.20	-0.69%	7,677,455
Feb 9, 2026	27.70	27.73	26.93	27.39	27.39	-2.25%	5,938,142
Feb 6, 2026	26.89	28.11	26.73	28.02	28.02	5.46%	11,819,751
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	-3.59%	6,048,428
Feb 4, 2026	26.98	27.77	26.34	27.56	27.56	1.73%	11,141,837
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	-4.58%	9,789,475
Feb 2, 2026	28.98	29.11	28.35	28.39	28.39	-2.47%	7,634,226
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	-3.42%	9,164,555
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	-2.84%	6,435,226
Jan 28, 2026	31.32	31.74	30.86	31.02	31.02	-0.89%	6,327,134
Jan 27, 2026	31.65	32.00	30.87	31.30	31.30	-0.41%	5,490,590
Jan 26, 2026	31.73	31.82	31.17	31.43	31.43	-0.82%	5,748,056
Jan 23, 2026	32.26	32.45	31.50	31.69	31.69	-2.46%	6,951,608
Jan 22, 2026	32.56	32.67	32.08	32.49	32.49	0.43%	4,937,058
Jan 21, 2026	33.49	33.99	32.32	32.35	32.35	-1.88%	6,246,792
Jan 20, 2026	33.40	33.69	32.52	32.97	32.97	-2.28%	9,312,534
Jan 16, 2026	33.00	34.85	32.94	33.74	33.74	2.96%	13,872,052
Jan 15, 2026	32.32	32.80	31.75	32.77	32.77	2.18%	6,291,101
Jan 14, 2026	33.55	33.63	31.84	32.07	32.07	-4.04%	6,809,253
Jan 13, 2026	33.72	34.11	32.52	33.42	33.42	-1.68%	7,452,261
Jan 12, 2026	32.41	34.31	32.20	33.99	33.99	5.66%	10,584,503
Jan 9, 2026	31.46	32.58	30.82	32.17	32.17	2.32%	7,846,298
Jan 8, 2026	31.90	32.14	31.26	31.44	31.44	-1.75%	6,733,129
Jan 7, 2026	32.28	32.50	31.97	32.00	32.00	-0.50%	6,103,220