Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	41.65	42.50	39.63	40.76	40.76	-10.98%	21,737,466
Jun 10, 2025	46.19	46.35	44.83	45.79	45.79	-1.55%	9,986,182
Jun 9, 2025	47.50	47.50	46.05	46.51	46.51	-3.53%	8,417,420
Jun 6, 2025	48.00	48.62	47.51	48.21	48.21	1.52%	4,668,384
Jun 5, 2025	46.42	48.23	45.78	47.49	47.49	0.44%	6,009,018
Jun 4, 2025	47.30	47.76	46.56	47.28	47.28	-0.71%	4,303,018
Jun 3, 2025	47.03	48.12	46.64	47.62	47.62	0.34%	4,311,819
Jun 2, 2025	45.97	47.56	45.70	47.46	47.46	4.88%	8,678,579
May 30, 2025	44.49	45.28	43.41	45.25	45.25	1.89%	5,588,829
May 29, 2025	44.34	44.69	43.90	44.41	44.41	0.59%	4,932,568
May 28, 2025	44.55	44.61	43.69	44.15	44.15	-1.14%	5,970,432
May 27, 2025	44.52	45.01	43.83	44.66	44.66	1.68%	6,528,095
May 23, 2025	43.81	44.12	43.14	43.92	43.92	-0.02%	6,270,970
May 22, 2025	43.31	44.62	43.25	43.93	43.93	0.83%	4,675,180
May 21, 2025	43.75	44.20	43.40	43.57	43.57	-1.25%	4,211,618
May 20, 2025	43.50	44.20	43.27	44.12	44.12	1.87%	6,396,218
May 19, 2025	41.59	43.43	41.50	43.31	43.31	3.71%	6,501,728
May 16, 2025	41.48	42.20	41.25	41.76	41.76	0.70%	4,750,687
May 15, 2025	40.72	41.71	40.65	41.47	41.47	1.17%	4,503,587
May 14, 2025	39.58	41.04	39.58	40.99	40.99	3.80%	7,482,966
May 13, 2025	39.99	40.38	39.16	39.49	39.49	0.03%	5,590,214
May 12, 2025	39.51	39.70	36.35	39.48	39.48	-0.23%	11,617,655
May 9, 2025	38.45	39.94	38.30	39.57	39.57	3.48%	8,313,747
May 8, 2025	38.74	38.91	37.95	38.24	38.24	-0.29%	4,738,055
May 7, 2025	38.15	38.78	37.82	38.35	38.35	0.47%	3,857,599
May 6, 2025	37.76	38.48	36.88	38.17	38.17	0.95%	4,838,389
May 5, 2025	36.44	38.14	36.25	37.81	37.81	3.14%	6,340,894
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