Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
39.57
-0.57 (-1.42%)
At close: Aug 22, 2025, 4:00 PM
39.97
+0.40 (1.01%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.49 | 41.61 | 39.55 | 39.57 | 39.57 | -1.42% | 7,079,458 |
| Aug 21, 2025 | 40.64 | 40.70 | 39.77 | 40.14 | 40.14 | -1.93% | 5,024,868 |
| Aug 20, 2025 | 41.00 | 41.88 | 40.39 | 40.93 | 40.93 | -0.05% | 4,652,009 |
| Aug 19, 2025 | 40.86 | 41.78 | 40.54 | 40.95 | 40.95 | - | 5,627,000 |
| Aug 18, 2025 | 40.49 | 41.09 | 40.19 | 40.95 | 40.95 | 1.14% | 6,713,659 |
| Aug 15, 2025 | 39.25 | 40.74 | 39.13 | 40.49 | 40.49 | 3.98% | 8,696,990 |
| Aug 14, 2025 | 39.01 | 40.27 | 38.75 | 38.94 | 38.94 | -1.19% | 7,521,608 |
| Aug 13, 2025 | 36.67 | 39.48 | 36.67 | 39.41 | 39.41 | 8.84% | 11,347,037 |
| Aug 12, 2025 | 36.02 | 36.33 | 35.64 | 36.21 | 36.21 | 1.23% | 5,596,514 |
| Aug 11, 2025 | 36.22 | 36.77 | 35.71 | 35.77 | 35.77 | -0.97% | 4,839,968 |
| Aug 8, 2025 | 35.96 | 36.47 | 35.65 | 36.12 | 36.12 | 0.89% | 6,867,374 |
| Aug 7, 2025 | 34.90 | 35.82 | 34.70 | 35.80 | 35.80 | 3.05% | 6,135,787 |
| Aug 6, 2025 | 34.41 | 34.74 | 34.11 | 34.74 | 34.74 | 1.37% | 4,477,133 |
| Aug 5, 2025 | 35.82 | 35.95 | 33.99 | 34.27 | 34.27 | -4.35% | 10,337,459 |
| Aug 4, 2025 | 36.11 | 36.12 | 35.09 | 35.83 | 35.83 | -0.22% | 7,258,345 |
| Aug 1, 2025 | 36.50 | 36.50 | 35.62 | 35.91 | 35.91 | -2.15% | 3,933,427 |
| Jul 31, 2025 | 36.22 | 36.98 | 36.19 | 36.70 | 36.70 | 2.09% | 5,912,753 |
| Jul 30, 2025 | 36.37 | 36.52 | 35.65 | 35.95 | 35.95 | -0.75% | 4,481,225 |
| Jul 29, 2025 | 36.50 | 36.52 | 35.80 | 36.22 | 36.22 | -0.25% | 5,567,022 |
| Jul 28, 2025 | 36.42 | 36.53 | 35.95 | 36.31 | 36.31 | - | 5,440,190 |
| Jul 25, 2025 | 37.31 | 37.51 | 36.18 | 36.31 | 36.31 | -2.52% | 6,825,395 |
| Jul 24, 2025 | 37.43 | 37.68 | 37.14 | 37.25 | 37.25 | 0.22% | 4,605,716 |
| Jul 23, 2025 | 38.00 | 38.29 | 37.10 | 37.17 | 37.17 | -2.39% | 4,733,367 |
| Jul 22, 2025 | 37.96 | 38.41 | 37.79 | 38.08 | 38.08 | 0.50% | 4,301,400 |
| Jul 21, 2025 | 39.15 | 39.24 | 37.63 | 37.89 | 37.89 | -3.27% | 6,347,834 |
| Jul 18, 2025 | 38.26 | 39.42 | 37.96 | 39.17 | 39.17 | 2.92% | 6,385,769 |
| Jul 17, 2025 | 37.83 | 38.42 | 37.83 | 38.06 | 38.06 | 0.26% | 4,276,505 |
| Jul 16, 2025 | 38.36 | 38.55 | 37.38 | 37.96 | 37.96 | -0.89% | 5,279,741 |
| Jul 15, 2025 | 38.46 | 38.87 | 38.02 | 38.30 | 38.30 | 1.30% | 7,240,773 |
| Jul 14, 2025 | 37.50 | 38.24 | 37.01 | 37.81 | 37.81 | -0.47% | 6,186,694 |
| Jul 11, 2025 | 38.64 | 38.99 | 37.87 | 37.99 | 37.99 | -2.01% | 5,234,158 |
| Jul 10, 2025 | 39.00 | 39.54 | 38.56 | 38.77 | 38.77 | -0.46% | 5,288,850 |
| Jul 9, 2025 | 40.01 | 40.04 | 38.50 | 38.95 | 38.95 | -2.62% | 8,638,769 |
| Jul 8, 2025 | 40.94 | 40.94 | 39.66 | 40.00 | 40.00 | -2.49% | 9,311,720 |
| Jul 7, 2025 | 41.20 | 41.60 | 40.45 | 41.02 | 41.02 | -0.65% | 5,297,051 |
| Jul 3, 2025 | 40.53 | 41.50 | 40.53 | 41.29 | 41.29 | 0.76% | 3,655,551 |
| Jul 2, 2025 | 41.75 | 41.80 | 40.69 | 40.98 | 40.98 | -2.10% | 7,838,820 |
| Jul 1, 2025 | 42.47 | 42.70 | 41.41 | 41.86 | 41.86 | -1.78% | 7,935,445 |
| Jun 30, 2025 | 43.05 | 43.18 | 41.59 | 42.62 | 42.62 | -0.49% | 6,329,703 |
| Jun 27, 2025 | 43.21 | 43.63 | 42.15 | 42.83 | 42.83 | -1.38% | 25,652,481 |
| Jun 26, 2025 | 42.93 | 43.84 | 42.87 | 43.43 | 43.43 | 1.88% | 6,908,113 |
| Jun 25, 2025 | 43.51 | 43.79 | 42.27 | 42.63 | 42.63 | -1.75% | 16,444,931 |
| Jun 24, 2025 | 42.83 | 43.60 | 42.36 | 43.39 | 43.39 | 0.07% | 22,763,656 |
| Jun 23, 2025 | 41.96 | 43.37 | 41.65 | 43.36 | 43.36 | 3.46% | 5,649,388 |
| Jun 20, 2025 | 41.65 | 43.03 | 41.55 | 41.91 | 41.91 | 0.87% | 12,353,967 |
| Jun 18, 2025 | 41.83 | 42.03 | 41.03 | 41.55 | 41.55 | 0.10% | 4,790,450 |
| Jun 17, 2025 | 41.71 | 42.64 | 41.34 | 41.51 | 41.51 | -0.36% | 5,517,772 |
| Jun 16, 2025 | 41.99 | 42.48 | 41.50 | 41.66 | 41.66 | -0.02% | 5,765,948 |
| Jun 13, 2025 | 41.07 | 41.98 | 41.07 | 41.67 | 41.67 | 1.12% | 7,210,988 |
| Jun 12, 2025 | 40.80 | 42.28 | 40.75 | 41.21 | 41.21 | 1.10% | 9,389,600 |