Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	39.25	40.09	39.21	39.80	39.80	2.18%	3,428,934
Jan 29, 2025	39.01	39.22	38.40	38.95	38.95	0.18%	2,709,360
Jan 28, 2025	39.13	39.46	38.33	38.88	38.88	-0.23%	4,065,620
Jan 27, 2025	38.02	39.62	37.92	38.97	38.97	-0.76%	3,189,494
Jan 24, 2025	38.67	39.60	38.40	39.27	39.27	3.34%	5,995,815
Jan 23, 2025	37.50	38.22	37.13	38.00	38.00	2.15%	5,380,864
Jan 22, 2025	37.40	37.84	37.05	37.20	37.20	0.05%	2,539,008
Jan 21, 2025	37.34	37.47	35.84	37.18	37.18	0.46%	5,106,514
Jan 17, 2025	37.52	37.66	36.86	37.01	37.01	-0.70%	3,594,601
Jan 16, 2025	37.11	37.59	36.55	37.27	37.27	-0.32%	4,282,384
Jan 15, 2025	36.79	37.96	36.56	37.39	37.39	3.75%	6,002,199
Jan 14, 2025	36.50	37.03	35.74	36.04	36.04	0.45%	4,539,495
Jan 13, 2025	36.70	36.93	35.73	35.88	35.88	-1.21%	6,099,655
Jan 10, 2025	35.73	36.54	35.55	36.32	36.32	0.30%	5,450,956
Jan 8, 2025	35.75	36.22	34.95	36.21	36.21	1.23%	5,888,586
Jan 7, 2025	36.78	36.85	35.26	35.77	35.77	-3.51%	9,935,695
Jan 6, 2025	37.09	37.86	36.45	37.07	37.07	3.09%	9,266,559
Jan 3, 2025	34.80	36.14	34.53	35.96	35.96	6.17%	8,503,831
Jan 2, 2025	33.75	33.96	33.01	33.87	33.87	1.13%	5,443,968
Dec 31, 2024	34.22	34.45	33.46	33.49	33.49	-2.10%	2,949,041
Dec 30, 2024	33.51	34.44	33.30	34.21	34.21	0.41%	3,491,449
Dec 27, 2024	34.00	34.75	33.55	34.07	34.07	0.12%	5,450,893
Dec 26, 2024	34.97	35.50	33.97	34.03	34.03	-2.80%	4,508,276
Dec 24, 2024	34.80	35.20	34.70	35.01	35.01	0.29%	2,305,857
Dec 23, 2024	33.66	34.94	33.35	34.91	34.91	3.53%	4,706,430
Dec 20, 2024	32.17	34.54	31.84	33.72	33.72	3.82%	11,046,569
Dec 19, 2024	32.47	33.01	31.69	32.48	32.48	1.95%	5,187,459
Dec 18, 2024	33.57	33.96	31.68	31.86	31.86	-5.21%	4,277,504
Dec 17, 2024	34.23	34.51	33.33	33.61	33.61	0.18%	4,467,353
Dec 16, 2024	32.42	33.82	32.35	33.55	33.55	4.00%	5,328,748
Dec 13, 2024	31.92	32.52	31.73	32.26	32.26	1.22%	5,081,897
Dec 12, 2024	31.61	32.97	31.56	31.87	31.87	-2.06%	16,987,761
Dec 11, 2024	31.81	33.18	31.42	32.54	32.54	3.73%	6,218,543
Dec 10, 2024	31.13	32.28	31.05	31.37	31.37	1.55%	5,027,766
Dec 9, 2024	31.53	31.83	30.72	30.89	30.89	-2.18%	4,598,735
Dec 6, 2024	31.58	32.02	30.92	31.58	31.58	1.64%	5,447,449
Dec 5, 2024	32.78	33.07	31.00	31.07	31.07	-7.17%	9,737,813
Dec 4, 2024	30.81	33.57	29.90	33.47	33.47	-0.45%	17,246,683
Dec 3, 2024	33.33	34.17	32.88	33.62	33.62	-0.03%	8,381,682
Dec 2, 2024	33.63	34.10	32.61	33.63	33.63	0.66%	5,290,543
Nov 29, 2024	33.45	34.02	33.11	33.41	33.41	0.24%	2,281,760
Nov 27, 2024	34.04	34.17	33.29	33.33	33.33	-2.11%	2,980,664
Nov 26, 2024	34.45	34.96	33.93	34.05	34.05	-1.65%	3,786,085
Nov 25, 2024	35.17	35.66	34.30	34.62	34.62	-0.77%	4,611,757
Nov 22, 2024	35.77	35.86	33.37	34.89	34.89	-2.73%	6,176,535
Nov 21, 2024	35.00	35.87	34.63	35.87	35.87	3.61%	3,791,441
Nov 20, 2024	34.67	34.80	33.77	34.62	34.62	5.10%	5,733,040
Nov 19, 2024	31.60	33.10	31.51	32.94	32.94	3.42%	3,329,462
Nov 18, 2024	32.05	32.27	31.56	31.85	31.85	0.44%	3,205,664
Nov 15, 2024	32.42	32.68	31.53	31.71	31.71	-2.10%	3,682,846
Nov 14, 2024	32.65	33.17	32.23	32.39	32.39	-1.01%	2,716,453
Nov 13, 2024	33.00	33.90	31.92	32.72	32.72	-0.73%	3,388,484
Nov 12, 2024	33.50	34.19	32.80	32.96	32.96	-1.67%	4,545,227
Nov 11, 2024	31.56	33.66	31.29	33.52	33.52	9.29%	8,222,790
Nov 8, 2024	31.81	31.83	30.25	30.67	30.67	-0.39%	6,373,396
Nov 7, 2024	29.72	31.04	29.25	30.79	30.79	3.50%	4,394,063
Nov 6, 2024	29.65	29.80	29.03	29.75	29.75	1.99%	5,480,524
Nov 5, 2024	28.90	29.64	28.82	29.17	29.17	1.14%	28,728,903
Nov 4, 2024	28.81	29.65	28.36	28.84	28.84	6.34%	13,873,602
Nov 1, 2024	27.22	27.33	26.62	27.12	27.12	0.56%	3,252,783
Oct 31, 2024	26.39	27.23	26.33	26.97	26.97	1.74%	3,395,098
Oct 30, 2024	26.33	26.97	26.30	26.51	26.51	-0.67%	2,840,234
Oct 29, 2024	26.71	26.84	26.28	26.69	26.69	-0.41%	3,803,563
Oct 28, 2024	27.04	27.27	26.65	26.80	26.80	-0.56%	3,001,424
Oct 25, 2024	27.13	27.35	26.93	26.95	26.95	-0.52%	2,534,590
Oct 24, 2024	27.50	27.82	26.77	27.09	27.09	-1.35%	3,128,412
Oct 23, 2024	27.72	27.90	26.90	27.46	27.46	-2.17%	4,629,958
Oct 22, 2024	27.71	28.37	27.58	28.07	28.07	1.41%	3,669,414
Oct 21, 2024	28.74	29.27	27.47	27.68	27.68	-4.72%	5,159,474
Oct 18, 2024	29.39	29.43	28.23	29.05	29.05	-0.92%	4,922,802
Oct 17, 2024	29.33	30.05	28.91	29.32	29.32	0.14%	4,263,041
Oct 16, 2024	29.02	29.44	28.62	29.28	29.28	1.46%	3,428,671
Oct 15, 2024	28.37	28.87	28.26	28.86	28.86	1.44%	4,549,079
Oct 14, 2024	28.96	29.09	28.26	28.45	28.45	-2.23%	5,306,358
Oct 11, 2024	29.40	29.72	28.83	29.10	29.10	-1.42%	4,380,885
Oct 10, 2024	30.38	30.39	29.40	29.52	29.52	-3.05%	4,374,862
Oct 9, 2024	30.25	30.93	30.06	30.45	30.45	3.15%	8,003,731
Oct 8, 2024	28.18	29.77	27.70	29.52	29.52	5.35%	6,627,269
Oct 7, 2024	28.80	28.95	27.48	28.02	28.02	-3.45%	5,480,267
Oct 4, 2024	29.48	29.81	29.00	29.02	29.02	0.14%	3,121,977
Oct 3, 2024	28.95	29.32	28.27	28.98	28.98	0.52%	3,610,979
Oct 2, 2024	29.09	29.24	27.65	28.83	28.83	-1.81%	5,301,189
Oct 1, 2024	29.25	29.62	28.81	29.36	29.36	0.24%	4,879,646
Sep 30, 2024	29.90	30.04	28.98	29.29	29.29	-2.24%	4,974,228
Sep 27, 2024	30.09	30.42	29.75	29.96	29.96	1.11%	5,270,563
Sep 26, 2024	29.59	29.84	29.28	29.63	29.63	0.95%	4,157,207
Sep 25, 2024	29.60	29.71	29.20	29.35	29.35	-0.58%	4,415,124
Sep 24, 2024	30.15	30.32	29.37	29.52	29.52	-1.17%	4,224,888
Sep 23, 2024	29.73	30.21	29.30	29.87	29.87	0.40%	4,649,658
Sep 20, 2024	29.99	30.65	29.18	29.75	29.75	-4.34%	18,128,816
Sep 19, 2024	31.83	32.00	30.81	31.10	31.10	0.65%	3,102,714
Sep 18, 2024	32.25	32.45	30.86	30.90	30.90	-3.65%	4,623,462
Sep 17, 2024	32.95	33.18	31.65	32.07	32.07	-1.84%	5,112,492
Sep 16, 2024	32.00	32.88	31.98	32.67	32.67	2.16%	4,884,342
Sep 13, 2024	31.01	32.57	31.00	31.98	31.98	3.36%	6,399,033
Sep 12, 2024	30.20	30.95	29.70	30.94	30.94	2.31%	6,099,537
Sep 11, 2024	27.63	30.24	27.55	30.24	30.24	8.12%	8,818,154
Sep 10, 2024	26.97	28.01	26.51	27.97	27.97	6.03%	5,722,154
Sep 9, 2024	26.45	26.85	25.82	26.38	26.38	0.73%	6,092,886
Sep 6, 2024	27.05	27.64	25.21	26.19	26.19	0.11%	11,597,470