Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	26.38	27.83	26.38	26.97	26.97	1.93%	8,685,682
Feb 25, 2026	25.42	26.71	24.99	26.46	26.46	3.85%	8,072,463
Feb 24, 2026	25.09	25.54	24.31	25.48	25.48	3.12%	7,314,341
Feb 23, 2026	26.00	26.02	24.24	24.71	24.71	-6.58%	6,738,302
Feb 20, 2026	25.54	26.53	25.40	26.45	26.45	2.28%	8,091,176
Feb 19, 2026	24.89	25.97	24.57	25.86	25.86	6.99%	8,463,448
Feb 18, 2026	23.89	24.22	23.68	24.17	24.17	1.55%	7,750,759
Feb 17, 2026	23.83	24.07	23.06	23.80	23.80	-1.77%	9,293,907
Feb 13, 2026	24.55	24.68	24.02	24.23	24.23	-0.25%	7,649,747
Feb 12, 2026	26.01	26.46	24.03	24.29	24.29	-6.32%	8,809,920
Feb 11, 2026	27.24	27.42	25.69	25.93	25.93	-4.67%	10,319,979
Feb 10, 2026	27.87	28.30	27.17	27.20	27.20	-0.69%	7,592,404
Feb 9, 2026	27.70	27.73	26.93	27.39	27.39	-2.25%	5,925,792
Feb 6, 2026	26.89	28.11	26.73	28.02	28.02	5.46%	9,112,851
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	-3.59%	6,035,275
Feb 4, 2026	26.98	27.77	26.34	27.56	27.56	1.73%	11,121,843
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	-4.58%	9,701,320
Feb 2, 2026	28.98	29.11	28.35	28.39	28.39	-2.47%	7,220,812
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	-3.42%	9,145,528
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	-2.84%	6,428,369
Jan 28, 2026	31.32	31.74	30.86	31.02	31.02	-0.89%	6,322,795
Jan 27, 2026	31.65	32.00	30.87	31.30	31.30	-0.41%	5,483,391
Jan 26, 2026	31.73	31.82	31.17	31.43	31.43	-0.82%	5,743,019
Jan 23, 2026	32.26	32.45	31.50	31.69	31.69	-2.46%	6,240,858
Jan 22, 2026	32.56	32.67	32.08	32.49	32.49	0.43%	4,932,394
Jan 21, 2026	33.49	33.99	32.32	32.35	32.35	-1.88%	6,226,207
Jan 20, 2026	33.40	33.69	32.52	32.97	32.97	-2.28%	9,310,662
Jan 16, 2026	33.00	34.85	32.94	33.74	33.74	2.96%	13,786,584
Jan 15, 2026	32.32	32.80	31.75	32.77	32.77	2.18%	6,285,257
Jan 14, 2026	33.55	33.63	31.84	32.07	32.07	-4.04%	6,798,769
Jan 13, 2026	33.72	34.11	32.52	33.42	33.42	-1.68%	7,448,894
Jan 12, 2026	32.41	34.31	32.20	33.99	33.99	5.66%	10,581,277
Jan 9, 2026	31.46	32.58	30.82	32.17	32.17	2.32%	7,842,949
Jan 8, 2026	31.90	32.14	31.26	31.44	31.44	-1.75%	6,729,696
Jan 7, 2026	32.28	32.50	31.97	32.00	32.00	-0.50%	6,096,883
Jan 6, 2026	32.00	32.66	31.51	32.16	32.16	0.03%	7,365,412
Jan 5, 2026	33.66	33.75	32.11	32.15	32.15	-4.00%	8,988,895
Jan 2, 2026	32.96	33.97	32.95	33.49	33.49	1.33%	5,487,256
Dec 31, 2025	32.90	33.37	32.59	33.05	33.05	0.61%	5,473,457
Dec 30, 2025	33.24	33.54	32.78	32.85	32.85	-1.23%	7,155,102
Dec 29, 2025	32.40	33.43	32.39	33.26	33.26	2.37%	6,819,722
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