Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	44.55	44.61	43.69	44.15	44.15	-1.14%	5,797,932
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
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