Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	36.44	38.14	36.25	37.81	37.81	3.14%	6,324,672
May 2, 2025	36.68	36.98	36.01	36.66	36.66	0.80%	4,993,857
May 1, 2025	36.58	37.32	36.10	36.37	36.37	-3.01%	5,697,254
Apr 30, 2025	36.66	37.61	36.05	37.50	37.50	0.78%	3,704,936
Apr 29, 2025	37.23	37.53	36.90	37.21	37.21	0.19%	4,313,658
Apr 28, 2025	36.92	37.19	36.06	37.14	37.14	0.92%	5,202,216
Apr 25, 2025	36.00	36.96	35.94	36.80	36.80	2.14%	3,870,263
Apr 24, 2025	35.50	36.37	35.50	36.03	36.03	1.84%	6,427,571
Apr 23, 2025	36.92	36.95	34.97	35.38	35.38	-1.78%	11,697,682
Apr 22, 2025	34.41	36.07	34.35	36.02	36.02	6.32%	6,156,150
Apr 21, 2025	35.01	35.21	33.33	33.88	33.88	-3.86%	4,830,261
Apr 17, 2025	34.90	35.59	34.62	35.24	35.24	1.38%	4,899,155
Apr 16, 2025	34.89	35.74	34.56	34.76	34.76	-0.71%	5,406,483
Apr 15, 2025	34.23	35.04	34.14	35.01	35.01	2.22%	5,680,741
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