Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	34.23	35.04	34.14	35.01	35.01	2.22%	5,511,607
Apr 14, 2025	35.02	35.10	33.72	34.25	34.25	-1.18%	6,588,906
Apr 11, 2025	32.34	34.91	32.34	34.66	34.66	6.38%	7,825,782
Apr 10, 2025	32.88	33.25	31.64	32.58	32.58	-2.13%	6,695,231
Apr 9, 2025	31.09	34.65	30.81	33.29	33.29	6.66%	11,615,816
Apr 8, 2025	32.62	33.29	30.83	31.21	31.21	-1.14%	6,604,191
Apr 7, 2025	30.63	33.34	29.83	31.57	31.57	0.16%	9,100,281
Apr 4, 2025	33.15	34.24	31.02	31.52	31.52	-6.39%	9,267,276
Apr 3, 2025	31.76	34.06	31.52	33.67	33.67	-0.97%	8,012,688
Apr 2, 2025	33.00	34.15	32.70	34.00	34.00	1.55%	4,898,000
Apr 1, 2025	32.33	33.58	32.23	33.48	33.48	2.98%	5,107,097
Mar 31, 2025	31.47	32.80	31.28	32.51	32.51	1.06%	4,825,699
Mar 28, 2025	32.47	32.85	31.82	32.17	32.17	-1.59%	4,600,898
Mar 27, 2025	32.60	33.84	32.16	32.69	32.69	-1.68%	7,659,266
Mar 26, 2025	34.45	35.40	32.50	33.25	33.25	-1.07%	18,230,488
Mar 25, 2025	33.96	34.27	33.29	33.61	33.61	-1.21%	9,230,895
Mar 24, 2025	34.45	34.82	33.80	34.02	34.02	0.47%	5,941,933
Mar 21, 2025	32.02	33.97	31.86	33.86	33.86	4.76%	8,475,616
Mar 20, 2025	32.37	33.34	32.18	32.32	32.32	0.22%	4,270,079
Mar 19, 2025	31.91	32.65	31.41	32.25	32.25	0.81%	3,849,433
Mar 18, 2025	32.75	32.83	31.02	31.99	31.99	-3.18%	4,687,216
Mar 17, 2025	33.48	33.70	32.72	33.04	33.04	-0.75%	4,793,611
Mar 14, 2025	32.89	33.94	32.85	33.29	33.29	2.91%	5,499,169
Mar 13, 2025	33.24	33.30	31.71	32.35	32.35	-2.74%	4,313,247
Mar 12, 2025	34.27	34.70	32.80	33.26	33.26	0.18%	4,334,958
Mar 11, 2025	31.60	33.29	31.42	33.20	33.20	4.30%	5,976,396
Mar 10, 2025	32.68	32.74	31.30	31.83	31.83	-4.47%	6,627,403
Mar 7, 2025	34.89	35.75	32.65	33.32	33.32	-5.04%	8,010,884
Mar 6, 2025	35.60	36.79	34.64	35.09	35.09	-4.85%	5,972,232
Mar 5, 2025	34.38	36.95	33.98	36.88	36.88	7.46%	7,802,825
Mar 4, 2025	34.99	35.14	32.14	34.32	34.32	-4.40%	8,166,935
Mar 3, 2025	37.18	37.80	35.44	35.90	35.90	-3.65%	4,041,546
Feb 28, 2025	36.27	37.46	36.13	37.26	37.26	3.13%	3,929,946
Feb 27, 2025	36.09	37.65	35.21	36.13	36.13	0.87%	4,387,030
Feb 26, 2025	34.99	36.08	34.58	35.82	35.82	3.68%	3,462,237
Feb 25, 2025	34.34	35.11	33.59	34.55	34.55	0.26%	5,258,819
Feb 24, 2025	35.32	35.40	33.61	34.46	34.46	-1.88%	5,425,146
Feb 21, 2025	37.12	37.19	34.74	35.12	35.12	-4.90%	4,885,084
Feb 20, 2025	37.47	38.21	36.72	36.93	36.93	-1.73%	3,308,779
Feb 19, 2025	37.37	38.03	36.76	37.58	37.58	-1.26%	3,436,304
Feb 18, 2025	37.89	39.09	37.49	38.06	38.06	1.01%	5,416,776
Feb 14, 2025	38.50	38.72	37.54	37.68	37.68	-0.76%	3,050,068
Feb 13, 2025	38.00	38.05	37.34	37.97	37.97	1.12%	3,664,141
Feb 12, 2025	36.83	37.66	36.52	37.55	37.55	0.86%	2,844,775
Feb 11, 2025	37.60	38.24	36.90	37.23	37.23	-1.40%	2,722,956
Feb 10, 2025	37.62	38.28	37.39	37.76	37.76	1.61%	3,233,969
Feb 7, 2025	37.93	38.88	37.06	37.16	37.16	-3.93%	4,058,080
Feb 6, 2025	38.56	39.10	37.90	38.68	38.68	0.44%	4,504,997
Feb 5, 2025	38.25	38.53	37.55	38.51	38.51	-0.28%	3,791,100
Feb 4, 2025	37.92	38.67	37.13	38.62	38.62	1.26%	3,959,300