Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
39.25
-0.29 (-0.73%)
At close: Oct 2, 2025, 4:00 PM EDT
38.95
-0.30 (-0.76%)
Pre-market: Oct 3, 2025, 9:05 AM EDT

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202539.4239.5638.1439.2539.25-0.73%5,930,596
Oct 1, 202540.4540.5038.7839.5439.54-2.25%4,948,111
Sep 30, 202540.1540.5539.5640.4540.451.28%5,794,269
Sep 29, 202539.6640.2939.4539.9439.940.71%7,902,251
Sep 26, 202538.1239.7438.0539.6639.664.51%7,198,732
Sep 25, 202537.5638.3836.9237.9537.951.47%6,712,123
Sep 24, 202538.1238.4337.2537.4037.40-2.25%5,949,609
Sep 23, 202537.7739.2637.5138.2638.261.86%7,679,619
Sep 22, 202538.4939.0337.5437.5637.56-2.42%6,478,052
Sep 19, 202538.3838.6237.9738.4938.490.18%9,114,335
Sep 18, 202538.0838.9537.7638.4238.420.58%7,976,955
Sep 17, 202538.5038.6937.8738.2038.200.05%8,150,332
Sep 16, 202537.1038.2836.9538.1838.183.33%10,396,777
Sep 15, 202534.6937.0334.6836.9536.956.61%16,760,530
Sep 12, 202535.6236.1634.6434.6634.66-3.78%13,570,368
Sep 11, 202535.9136.3835.4136.0236.022.59%14,110,830
Sep 10, 202537.1137.3434.4335.1135.11-16.60%36,659,721
Sep 9, 202541.5042.2441.1142.1042.101.15%11,458,379
Sep 8, 202543.3543.5041.4741.6241.62-1.68%7,238,216
Sep 5, 202541.9042.4041.2342.3342.332.84%7,039,115
Sep 4, 202541.1541.4540.5141.1641.161.01%4,904,277
Sep 3, 202539.6840.7539.3140.7540.753.32%4,338,583
Sep 2, 202540.7340.7739.3839.4439.44-3.71%6,424,690
Aug 29, 202541.4541.5240.5340.9640.96-1.13%4,837,827
Aug 28, 202540.5541.5940.4641.4341.432.45%4,123,355
Aug 27, 202540.7740.9640.4140.4440.44-0.76%4,310,673
Aug 26, 202539.9041.1839.5040.7540.752.54%5,359,625
Aug 25, 202539.4539.8238.6139.7439.740.43%5,869,035
Aug 22, 202540.4941.6139.5539.5739.57-1.42%7,079,458
Aug 21, 202540.6440.7039.7740.1440.14-1.93%5,024,868
Aug 20, 202541.0041.8840.3940.9340.93-0.05%4,652,009
Aug 19, 202540.8641.7840.5440.9540.95-5,627,000
Aug 18, 202540.4941.0940.1940.9540.951.14%6,713,659
Aug 15, 202539.2540.7439.1340.4940.493.98%8,696,990
Aug 14, 202539.0140.2738.7538.9438.94-1.19%7,521,608
Aug 13, 202536.6739.4836.6739.4139.418.84%11,347,037
Aug 12, 202536.0236.3335.6436.2136.211.23%5,596,514
Aug 11, 202536.2236.7735.7135.7735.77-0.97%4,839,968
Aug 8, 202535.9636.4735.6536.1236.120.89%6,867,374
Aug 7, 202534.9035.8234.7035.8035.803.05%6,135,787
Aug 6, 202534.4134.7434.1134.7434.741.37%4,477,133
Aug 5, 202535.8235.9533.9934.2734.27-4.35%10,337,459
Aug 4, 202536.1136.1235.0935.8335.83-0.22%7,258,345
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