Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
35.91
-0.79 (-2.15%)
At close: Aug 1, 2025, 4:00 PM
35.75
-0.16 (-0.45%)
After-hours: Aug 1, 2025, 7:43 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202536.5036.5035.6235.9135.91-2.15%3,933,427
Jul 31, 202536.2236.9836.1936.7036.702.09%5,912,753
Jul 30, 202536.3736.5235.6535.9535.95-0.75%4,481,225
Jul 29, 202536.5036.5235.8036.2236.22-0.25%5,567,022
Jul 28, 202536.4236.5335.9536.3136.31-5,440,190
Jul 25, 202537.3137.5136.1836.3136.31-2.52%6,825,395
Jul 24, 202537.4337.6837.1437.2537.250.22%4,605,716
Jul 23, 202538.0038.2937.1037.1737.17-2.39%4,733,367
Jul 22, 202537.9638.4137.7938.0838.080.50%4,301,400
Jul 21, 202539.1539.2437.6337.8937.89-3.27%6,347,834
Jul 18, 202538.2639.4237.9639.1739.172.92%6,385,769
Jul 17, 202537.8338.4237.8338.0638.060.26%4,276,505
Jul 16, 202538.3638.5537.3837.9637.96-0.89%5,279,741
Jul 15, 202538.4638.8738.0238.3038.301.30%7,240,773
Jul 14, 202537.5038.2437.0137.8137.81-0.47%6,186,694
Jul 11, 202538.6438.9937.8737.9937.99-2.01%5,234,158
Jul 10, 202539.0039.5438.5638.7738.77-0.46%5,288,850
Jul 9, 202540.0140.0438.5038.9538.95-2.62%8,638,769
Jul 8, 202540.9440.9439.6640.0040.00-2.49%9,311,720
Jul 7, 202541.2041.6040.4541.0241.02-0.65%5,297,051
Jul 3, 202540.5341.5040.5341.2941.290.76%3,655,551
Jul 2, 202541.7541.8040.6940.9840.98-2.10%7,838,820
Jul 1, 202542.4742.7041.4141.8641.86-1.78%7,935,445
Jun 30, 202543.0543.1841.5942.6242.62-0.49%6,329,703
Jun 27, 202543.2143.6342.1542.8342.83-1.38%25,652,481
Jun 26, 202542.9343.8442.8743.4343.431.88%6,908,113
Jun 25, 202543.5143.7942.2742.6342.63-1.75%16,444,931
Jun 24, 202542.8343.6042.3643.3943.390.07%22,763,656
Jun 23, 202541.9643.3741.6543.3643.363.46%5,649,388
Jun 20, 202541.6543.0341.5541.9141.910.87%12,353,967
Jun 18, 202541.8342.0341.0341.5541.550.10%4,790,450
Jun 17, 202541.7142.6441.3441.5141.51-0.36%5,517,772
Jun 16, 202541.9942.4841.5041.6641.66-0.02%5,765,948
Jun 13, 202541.0741.9841.0741.6741.671.12%7,210,988
Jun 12, 202540.8042.2840.7541.2141.211.10%9,389,600
Jun 11, 202541.6542.5039.6340.7640.76-10.98%21,737,466
Jun 10, 202546.1946.3544.8345.7945.79-1.55%9,986,182
Jun 9, 202547.5047.5046.0546.5146.51-3.53%8,417,420
Jun 6, 202548.0048.6247.5148.2148.211.52%4,668,384
Jun 5, 202546.4248.2345.7847.4947.490.44%6,009,018
Jun 4, 202547.3047.7646.5647.2847.28-0.71%4,303,018
Jun 3, 202547.0348.1246.6447.6247.620.34%4,311,819
Jun 2, 202545.9747.5645.7047.4647.464.88%8,678,579
May 30, 202544.4945.2843.4145.2545.251.89%5,588,829
May 29, 202544.3444.6943.9044.4144.410.59%4,932,568
May 28, 202544.5544.6143.6944.1544.15-1.14%5,970,432
May 27, 202544.5245.0143.8344.6644.661.68%6,528,095
May 23, 202543.8144.1243.1443.9243.92-0.02%6,270,970
May 22, 202543.3144.6243.2543.9343.930.83%4,675,180
May 21, 202543.7544.2043.4043.5743.57-1.25%4,211,618