Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	33.24	33.30	31.71	31.92	-	-4.03%	1,870,367
Mar 12, 2025	34.27	34.70	32.80	33.26	33.26	0.18%	4,334,958
Mar 11, 2025	31.60	33.29	31.42	33.20	33.20	4.30%	5,976,396
Mar 10, 2025	32.68	32.74	31.30	31.83	31.83	-4.47%	6,627,403
Mar 7, 2025	34.89	35.75	32.65	33.32	33.32	-5.04%	8,010,884
Mar 6, 2025	35.60	36.79	34.64	35.09	35.09	-4.85%	5,972,232
Mar 5, 2025	34.38	36.95	33.98	36.88	36.88	7.46%	7,802,825
Mar 4, 2025	34.99	35.14	32.14	34.32	34.32	-4.40%	8,166,935
Mar 3, 2025	37.18	37.80	35.44	35.90	35.90	-3.65%	4,041,546
Feb 28, 2025	36.27	37.46	36.13	37.26	37.26	3.13%	3,929,946
Feb 27, 2025	36.09	37.65	35.21	36.13	36.13	0.87%	4,387,030
Feb 26, 2025	34.99	36.08	34.58	35.82	35.82	3.68%	3,462,237
Feb 25, 2025	34.34	35.11	33.59	34.55	34.55	0.26%	5,258,819
Feb 24, 2025	35.32	35.40	33.61	34.46	34.46	-1.88%	5,425,146
Feb 21, 2025	37.12	37.19	34.74	35.12	35.12	-4.90%	4,885,084
Feb 20, 2025	37.47	38.21	36.72	36.93	36.93	-1.73%	3,308,779
Feb 19, 2025	37.37	38.03	36.76	37.58	37.58	-1.26%	3,436,304
Feb 18, 2025	37.89	39.09	37.49	38.06	38.06	1.01%	5,416,776
Feb 14, 2025	38.50	38.72	37.54	37.68	37.68	-0.76%	3,050,068
Feb 13, 2025	38.00	38.05	37.34	37.97	37.97	1.12%	3,664,141
Feb 12, 2025	36.83	37.66	36.52	37.55	37.55	0.86%	2,844,775
Feb 11, 2025	37.60	38.24	36.90	37.23	37.23	-1.40%	2,722,956
Feb 10, 2025	37.62	38.28	37.39	37.76	37.76	1.61%	3,233,969
Feb 7, 2025	37.93	38.88	37.06	37.16	37.16	-3.93%	4,058,080
Feb 6, 2025	38.56	39.10	37.90	38.68	38.68	0.44%	4,504,997
Feb 5, 2025	38.25	38.53	37.55	38.51	38.51	-0.28%	3,791,100
Feb 4, 2025	37.92	38.67	37.13	38.62	38.62	1.26%	3,959,300
Feb 3, 2025	37.90	38.87	37.20	38.14	38.14	-2.15%	5,626,119
Jan 31, 2025	39.88	40.00	38.94	38.98	38.98	-2.06%	3,960,891
Jan 30, 2025	39.25	40.09	39.21	39.80	39.80	2.18%	3,428,934
Jan 29, 2025	39.01	39.22	38.40	38.95	38.95	0.18%	2,709,360
Jan 28, 2025	39.13	39.46	38.33	38.88	38.88	-0.23%	4,065,620
Jan 27, 2025	38.02	39.62	37.92	38.97	38.97	-0.76%	3,189,494
Jan 24, 2025	38.67	39.60	38.40	39.27	39.27	3.34%	5,995,815
Jan 23, 2025	37.50	38.22	37.13	38.00	38.00	2.15%	5,380,864
Jan 22, 2025	37.40	37.84	37.05	37.20	37.20	0.05%	2,539,008
Jan 21, 2025	37.34	37.47	35.84	37.18	37.18	0.46%	5,106,514
Jan 17, 2025	37.52	37.66	36.86	37.01	37.01	-0.70%	3,594,601
Jan 16, 2025	37.11	37.59	36.55	37.27	37.27	-0.32%	4,282,384
Jan 15, 2025	36.79	37.96	36.56	37.39	37.39	3.75%	6,002,199
Jan 14, 2025	36.50	37.03	35.74	36.04	36.04	0.45%	4,539,495
Jan 13, 2025	36.70	36.93	35.73	35.88	35.88	-1.21%	6,099,655
Jan 10, 2025	35.73	36.54	35.55	36.32	36.32	0.30%	5,450,956
Jan 8, 2025	35.75	36.22	34.95	36.21	36.21	1.23%	5,888,586
Jan 7, 2025	36.78	36.85	35.26	35.77	35.77	-3.51%	9,935,695
Jan 6, 2025	37.09	37.86	36.45	37.07	37.07	3.09%	9,266,559
Jan 3, 2025	34.80	36.14	34.53	35.96	35.96	6.17%	8,503,831
Jan 2, 2025	33.75	33.96	33.01	33.87	33.87	1.13%	5,443,968
Dec 31, 2024	34.22	34.45	33.46	33.49	33.49	-2.10%	2,949,041
Dec 30, 2024	33.51	34.44	33.30	34.21	34.21	0.41%	3,491,449