Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.00	32.54	31.80	32.49	32.49	1.69%	3,670,762
Dec 24, 2025	31.99	32.06	31.62	31.95	31.95	-0.13%	2,419,121
Dec 23, 2025	32.30	32.46	31.55	31.99	31.99	-1.51%	6,579,690
Dec 22, 2025	32.16	32.49	31.83	32.48	32.48	0.06%	6,557,746
Dec 19, 2025	32.61	32.76	32.06	32.46	32.46	0.59%	7,637,429
Dec 18, 2025	33.01	33.13	32.03	32.27	32.27	-1.59%	7,429,490
Dec 17, 2025	33.39	33.75	32.79	32.79	32.79	-1.65%	8,696,950
Dec 16, 2025	33.23	33.77	32.90	33.34	33.34	0.60%	8,703,646
Dec 15, 2025	32.80	33.73	32.61	33.14	33.14	1.22%	12,033,733
Dec 12, 2025	33.98	34.12	32.71	32.74	32.74	-4.18%	9,465,370
Dec 11, 2025	35.14	37.01	33.92	34.17	34.17	-3.39%	10,458,429
Dec 10, 2025	37.20	37.34	34.41	35.37	35.37	1.52%	22,545,331
Dec 9, 2025	34.58	35.15	33.89	34.84	34.84	0.64%	13,739,393
Dec 8, 2025	33.82	34.85	33.61	34.62	34.62	3.44%	9,056,484
Dec 5, 2025	33.40	33.62	33.11	33.47	33.47	0.54%	5,979,647
Dec 4, 2025	33.53	33.66	32.96	33.29	33.29	-1.94%	5,994,463
Dec 3, 2025	33.53	34.25	33.46	33.95	33.95	1.43%	5,063,394
Dec 2, 2025	34.95	34.95	33.41	33.47	33.47	-3.79%	7,426,732
Dec 1, 2025	34.39	35.09	34.01	34.79	34.79	0.06%	4,090,431
Nov 28, 2025	34.19	35.04	34.04	34.77	34.77	1.61%	2,038,337
Nov 26, 2025	33.62	34.76	33.45	34.22	34.22	2.03%	4,443,003
Nov 25, 2025	32.32	33.54	31.16	33.54	33.54	3.17%	9,597,597
Nov 24, 2025	33.30	33.46	32.23	32.51	32.51	-2.34%	7,340,042
Nov 21, 2025	33.26	33.86	33.16	33.29	33.29	0.48%	6,315,519
Nov 20, 2025	34.15	34.70	33.06	33.13	33.13	-3.19%	5,097,167
Nov 19, 2025	34.91	34.92	33.45	34.22	34.22	-0.87%	4,698,148
Nov 18, 2025	34.50	34.92	34.36	34.52	34.52	-0.43%	5,119,317
Nov 17, 2025	33.91	34.98	33.44	34.67	34.67	3.40%	9,158,714
Nov 14, 2025	33.15	34.60	32.90	33.53	33.53	0.12%	6,646,886
Nov 13, 2025	32.85	34.29	32.51	33.49	33.49	1.48%	8,364,970
Nov 12, 2025	33.75	33.75	32.61	33.00	33.00	-0.87%	7,517,813
Nov 11, 2025	33.90	33.93	32.94	33.29	33.29	-1.54%	5,497,621
Nov 10, 2025	33.75	33.95	33.05	33.81	33.81	0.33%	7,272,230
Nov 7, 2025	32.97	33.97	32.81	33.70	33.70	2.68%	6,448,382
Nov 6, 2025	33.31	33.64	32.78	32.82	32.82	-0.76%	5,545,160
Nov 5, 2025	33.62	33.63	32.39	33.07	33.07	-2.13%	9,426,936
Nov 4, 2025	32.65	33.96	31.76	33.79	33.79	2.64%	14,726,224
Nov 3, 2025	33.47	33.60	32.42	32.92	32.92	-2.37%	9,159,265
Oct 31, 2025	34.59	34.97	33.61	33.72	33.72	-2.18%	7,524,718
Oct 30, 2025	33.43	34.65	33.02	34.47	34.47	2.65%	10,141,519
Oct 29, 2025	33.86	34.10	33.40	33.58	33.58	-1.70%	5,605,516
Oct 28, 2025	34.50	34.62	33.94	34.16	34.16	-1.30%	6,367,053
Oct 27, 2025	35.13	35.40	34.53	34.61	34.61	-1.42%	6,577,556
Oct 24, 2025	36.42	36.47	35.02	35.11	35.11	-3.09%	6,966,944
Oct 23, 2025	36.25	36.69	35.95	36.23	36.23	0.08%	4,354,473
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