Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
35.91
-0.79 (-2.15%)
At close: Aug 1, 2025, 4:00 PM
35.75
-0.16 (-0.45%)
After-hours: Aug 1, 2025, 7:43 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 36.50 | 36.50 | 35.62 | 35.91 | 35.91 | -2.15% | 3,933,427 |
Jul 31, 2025 | 36.22 | 36.98 | 36.19 | 36.70 | 36.70 | 2.09% | 5,912,753 |
Jul 30, 2025 | 36.37 | 36.52 | 35.65 | 35.95 | 35.95 | -0.75% | 4,481,225 |
Jul 29, 2025 | 36.50 | 36.52 | 35.80 | 36.22 | 36.22 | -0.25% | 5,567,022 |
Jul 28, 2025 | 36.42 | 36.53 | 35.95 | 36.31 | 36.31 | - | 5,440,190 |
Jul 25, 2025 | 37.31 | 37.51 | 36.18 | 36.31 | 36.31 | -2.52% | 6,825,395 |
Jul 24, 2025 | 37.43 | 37.68 | 37.14 | 37.25 | 37.25 | 0.22% | 4,605,716 |
Jul 23, 2025 | 38.00 | 38.29 | 37.10 | 37.17 | 37.17 | -2.39% | 4,733,367 |
Jul 22, 2025 | 37.96 | 38.41 | 37.79 | 38.08 | 38.08 | 0.50% | 4,301,400 |
Jul 21, 2025 | 39.15 | 39.24 | 37.63 | 37.89 | 37.89 | -3.27% | 6,347,834 |
Jul 18, 2025 | 38.26 | 39.42 | 37.96 | 39.17 | 39.17 | 2.92% | 6,385,769 |
Jul 17, 2025 | 37.83 | 38.42 | 37.83 | 38.06 | 38.06 | 0.26% | 4,276,505 |
Jul 16, 2025 | 38.36 | 38.55 | 37.38 | 37.96 | 37.96 | -0.89% | 5,279,741 |
Jul 15, 2025 | 38.46 | 38.87 | 38.02 | 38.30 | 38.30 | 1.30% | 7,240,773 |
Jul 14, 2025 | 37.50 | 38.24 | 37.01 | 37.81 | 37.81 | -0.47% | 6,186,694 |
Jul 11, 2025 | 38.64 | 38.99 | 37.87 | 37.99 | 37.99 | -2.01% | 5,234,158 |
Jul 10, 2025 | 39.00 | 39.54 | 38.56 | 38.77 | 38.77 | -0.46% | 5,288,850 |
Jul 9, 2025 | 40.01 | 40.04 | 38.50 | 38.95 | 38.95 | -2.62% | 8,638,769 |
Jul 8, 2025 | 40.94 | 40.94 | 39.66 | 40.00 | 40.00 | -2.49% | 9,311,720 |
Jul 7, 2025 | 41.20 | 41.60 | 40.45 | 41.02 | 41.02 | -0.65% | 5,297,051 |
Jul 3, 2025 | 40.53 | 41.50 | 40.53 | 41.29 | 41.29 | 0.76% | 3,655,551 |
Jul 2, 2025 | 41.75 | 41.80 | 40.69 | 40.98 | 40.98 | -2.10% | 7,838,820 |
Jul 1, 2025 | 42.47 | 42.70 | 41.41 | 41.86 | 41.86 | -1.78% | 7,935,445 |
Jun 30, 2025 | 43.05 | 43.18 | 41.59 | 42.62 | 42.62 | -0.49% | 6,329,703 |
Jun 27, 2025 | 43.21 | 43.63 | 42.15 | 42.83 | 42.83 | -1.38% | 25,652,481 |
Jun 26, 2025 | 42.93 | 43.84 | 42.87 | 43.43 | 43.43 | 1.88% | 6,908,113 |
Jun 25, 2025 | 43.51 | 43.79 | 42.27 | 42.63 | 42.63 | -1.75% | 16,444,931 |
Jun 24, 2025 | 42.83 | 43.60 | 42.36 | 43.39 | 43.39 | 0.07% | 22,763,656 |
Jun 23, 2025 | 41.96 | 43.37 | 41.65 | 43.36 | 43.36 | 3.46% | 5,649,388 |
Jun 20, 2025 | 41.65 | 43.03 | 41.55 | 41.91 | 41.91 | 0.87% | 12,353,967 |
Jun 18, 2025 | 41.83 | 42.03 | 41.03 | 41.55 | 41.55 | 0.10% | 4,790,450 |
Jun 17, 2025 | 41.71 | 42.64 | 41.34 | 41.51 | 41.51 | -0.36% | 5,517,772 |
Jun 16, 2025 | 41.99 | 42.48 | 41.50 | 41.66 | 41.66 | -0.02% | 5,765,948 |
Jun 13, 2025 | 41.07 | 41.98 | 41.07 | 41.67 | 41.67 | 1.12% | 7,210,988 |
Jun 12, 2025 | 40.80 | 42.28 | 40.75 | 41.21 | 41.21 | 1.10% | 9,389,600 |
Jun 11, 2025 | 41.65 | 42.50 | 39.63 | 40.76 | 40.76 | -10.98% | 21,737,466 |
Jun 10, 2025 | 46.19 | 46.35 | 44.83 | 45.79 | 45.79 | -1.55% | 9,986,182 |
Jun 9, 2025 | 47.50 | 47.50 | 46.05 | 46.51 | 46.51 | -3.53% | 8,417,420 |
Jun 6, 2025 | 48.00 | 48.62 | 47.51 | 48.21 | 48.21 | 1.52% | 4,668,384 |
Jun 5, 2025 | 46.42 | 48.23 | 45.78 | 47.49 | 47.49 | 0.44% | 6,009,018 |
Jun 4, 2025 | 47.30 | 47.76 | 46.56 | 47.28 | 47.28 | -0.71% | 4,303,018 |
Jun 3, 2025 | 47.03 | 48.12 | 46.64 | 47.62 | 47.62 | 0.34% | 4,311,819 |
Jun 2, 2025 | 45.97 | 47.56 | 45.70 | 47.46 | 47.46 | 4.88% | 8,678,579 |
May 30, 2025 | 44.49 | 45.28 | 43.41 | 45.25 | 45.25 | 1.89% | 5,588,829 |
May 29, 2025 | 44.34 | 44.69 | 43.90 | 44.41 | 44.41 | 0.59% | 4,932,568 |
May 28, 2025 | 44.55 | 44.61 | 43.69 | 44.15 | 44.15 | -1.14% | 5,970,432 |
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 |