Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	36.25	36.69	35.95	36.23	36.23	0.08%	4,351,225
Oct 22, 2025	36.76	36.95	36.12	36.20	36.20	-2.11%	4,706,236
Oct 21, 2025	37.42	37.42	36.48	36.98	36.98	-1.28%	5,012,276
Oct 20, 2025	37.60	37.87	37.24	37.46	37.46	0.05%	4,587,390
Oct 17, 2025	38.01	38.25	36.64	37.44	37.44	-1.76%	4,844,232
Oct 16, 2025	38.23	38.95	37.79	38.11	38.11	0.40%	5,327,500
Oct 15, 2025	38.59	38.59	37.56	37.96	37.96	-0.91%	6,184,180
Oct 14, 2025	38.72	38.77	37.77	38.31	38.31	-0.65%	5,539,883
Oct 13, 2025	39.06	39.70	38.35	38.56	38.56	-1.20%	5,091,453
Oct 10, 2025	38.89	39.70	38.36	39.03	39.03	-0.23%	12,806,857
Oct 9, 2025	38.27	39.39	37.98	39.12	39.12	2.27%	4,807,741
Oct 8, 2025	37.76	38.42	37.59	38.25	38.25	1.65%	5,767,572
Oct 7, 2025	37.68	37.96	36.86	37.63	37.63	0.11%	3,687,255
Oct 6, 2025	37.58	38.48	37.20	37.59	37.59	0.16%	6,572,746
Oct 3, 2025	38.80	39.00	37.51	37.53	37.53	-4.38%	8,022,182
Oct 2, 2025	39.42	39.56	38.14	39.25	39.25	-0.73%	5,936,993
Oct 1, 2025	40.45	40.50	38.78	39.54	39.54	-2.25%	4,948,111
Sep 30, 2025	40.15	40.55	39.56	40.45	40.45	1.28%	5,794,269
Sep 29, 2025	39.66	40.29	39.45	39.94	39.94	0.71%	7,902,251
Sep 26, 2025	38.12	39.74	38.05	39.66	39.66	4.51%	7,198,732
Sep 25, 2025	37.56	38.38	36.92	37.95	37.95	1.47%	6,712,123
Sep 24, 2025	38.12	38.43	37.25	37.40	37.40	-2.25%	5,949,609
Sep 23, 2025	37.77	39.26	37.51	38.26	38.26	1.86%	7,679,619
Sep 22, 2025	38.49	39.03	37.54	37.56	37.56	-2.42%	6,478,052
Sep 19, 2025	38.38	38.62	37.97	38.49	38.49	0.18%	9,114,335
Sep 18, 2025	38.08	38.95	37.76	38.42	38.42	0.58%	7,976,955
Sep 17, 2025	38.50	38.69	37.87	38.20	38.20	0.05%	8,150,332
Sep 16, 2025	37.10	38.28	36.95	38.18	38.18	3.33%	10,396,777
Sep 15, 2025	34.69	37.03	34.68	36.95	36.95	6.61%	16,760,530
Sep 12, 2025	35.62	36.16	34.64	34.66	34.66	-3.78%	13,570,368
Sep 11, 2025	35.91	36.38	35.41	36.02	36.02	2.59%	14,110,830
Sep 10, 2025	37.11	37.34	34.43	35.11	35.11	-16.60%	36,659,721
Sep 9, 2025	41.50	42.24	41.11	42.10	42.10	1.15%	11,458,379
Sep 8, 2025	43.35	43.50	41.47	41.62	41.62	-1.68%	7,238,216
Sep 5, 2025	41.90	42.40	41.23	42.33	42.33	2.84%	7,039,115
Sep 4, 2025	41.15	41.45	40.51	41.16	41.16	1.01%	4,904,277
Sep 3, 2025	39.68	40.75	39.31	40.75	40.75	3.32%	4,338,583
Sep 2, 2025	40.73	40.77	39.38	39.44	39.44	-3.71%	6,424,690
Aug 29, 2025	41.45	41.52	40.53	40.96	40.96	-1.13%	4,837,827
Aug 28, 2025	40.55	41.59	40.46	41.43	41.43	2.45%	4,123,355
Aug 27, 2025	40.77	40.96	40.41	40.44	40.44	-0.76%	4,310,673
Aug 26, 2025	39.90	41.18	39.50	40.75	40.75	2.54%	5,359,625
Aug 25, 2025	39.45	39.82	38.61	39.74	39.74	0.43%	5,869,035
Aug 22, 2025	40.49	41.61	39.55	39.57	39.57	-1.42%	7,079,458
Aug 21, 2025	40.64	40.70	39.77	40.14	40.14	-1.93%	5,024,868
Aug 20, 2025	41.00	41.88	40.39	40.93	40.93	-0.05%	4,652,009
Aug 19, 2025	40.86	41.78	40.54	40.95	40.95	-	5,627,000
Aug 18, 2025	40.49	41.09	40.19	40.95	40.95	1.14%	6,713,659
Aug 15, 2025	39.25	40.74	39.13	40.49	40.49	3.98%	8,696,990
Aug 14, 2025	39.01	40.27	38.75	38.94	38.94	-1.19%	7,521,608