Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.40	33.62	33.11	33.47	33.47	0.54%	5,864,382
Dec 4, 2025	33.53	33.66	32.96	33.29	33.29	-1.94%	5,990,891
Dec 3, 2025	33.53	34.25	33.46	33.95	33.95	1.43%	4,999,941
Dec 2, 2025	34.95	34.95	33.41	33.47	33.47	-3.79%	7,377,622
Dec 1, 2025	34.39	35.09	34.01	34.79	34.79	0.06%	4,075,753
Nov 28, 2025	34.19	35.04	34.04	34.77	34.77	1.61%	2,034,045
Nov 26, 2025	33.62	34.76	33.45	34.22	34.22	2.03%	4,378,180
Nov 25, 2025	32.32	33.54	31.16	33.54	33.54	3.17%	9,595,477
Nov 24, 2025	33.30	33.46	32.23	32.51	32.51	-2.34%	7,284,718
Nov 21, 2025	33.26	33.86	33.16	33.29	33.29	0.48%	6,187,496
Nov 20, 2025	34.15	34.70	33.06	33.13	33.13	-3.19%	5,096,203
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
Oct 15, 2025	38.59	38.59	37.56	37.96	37.96	-0.91%	6,184,180
Oct 14, 2025	38.72	38.77	37.77	38.31	38.31	-0.65%	5,539,883
Oct 13, 2025	39.06	39.70	38.35	38.56	38.56	-1.20%	5,091,453
Oct 10, 2025	38.89	39.70	38.36	39.03	39.03	-0.23%	12,806,857
Oct 9, 2025	38.27	39.39	37.98	39.12	39.12	2.27%	4,807,741
Oct 8, 2025	37.76	38.42	37.59	38.25	38.25	1.65%	5,767,572
Oct 7, 2025	37.68	37.96	36.86	37.63	37.63	0.11%	3,687,255
Oct 6, 2025	37.58	38.48	37.20	37.59	37.59	0.16%	6,572,746
Oct 3, 2025	38.80	39.00	37.51	37.53	37.53	-4.38%	8,022,182
Oct 2, 2025	39.42	39.56	38.14	39.25	39.25	-0.73%	5,936,993
Oct 1, 2025	40.45	40.50	38.78	39.54	39.54	-2.25%	4,948,111
Sep 30, 2025	40.15	40.55	39.56	40.45	40.45	1.28%	5,794,269
Sep 29, 2025	39.66	40.29	39.45	39.94	39.94	0.71%	7,902,251
Sep 26, 2025	38.12	39.74	38.05	39.66	39.66	4.51%	7,198,732