Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
39.25
-0.29 (-0.73%)
At close: Oct 2, 2025, 4:00 PM EDT
38.95
-0.30 (-0.76%)
Pre-market: Oct 3, 2025, 9:05 AM EDT
Chewy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 39.42 | 39.56 | 38.14 | 39.25 | 39.25 | -0.73% | 5,930,596 |
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 |
Sep 25, 2025 | 37.56 | 38.38 | 36.92 | 37.95 | 37.95 | 1.47% | 6,712,123 |
Sep 24, 2025 | 38.12 | 38.43 | 37.25 | 37.40 | 37.40 | -2.25% | 5,949,609 |
Sep 23, 2025 | 37.77 | 39.26 | 37.51 | 38.26 | 38.26 | 1.86% | 7,679,619 |
Sep 22, 2025 | 38.49 | 39.03 | 37.54 | 37.56 | 37.56 | -2.42% | 6,478,052 |
Sep 19, 2025 | 38.38 | 38.62 | 37.97 | 38.49 | 38.49 | 0.18% | 9,114,335 |
Sep 18, 2025 | 38.08 | 38.95 | 37.76 | 38.42 | 38.42 | 0.58% | 7,976,955 |
Sep 17, 2025 | 38.50 | 38.69 | 37.87 | 38.20 | 38.20 | 0.05% | 8,150,332 |
Sep 16, 2025 | 37.10 | 38.28 | 36.95 | 38.18 | 38.18 | 3.33% | 10,396,777 |
Sep 15, 2025 | 34.69 | 37.03 | 34.68 | 36.95 | 36.95 | 6.61% | 16,760,530 |
Sep 12, 2025 | 35.62 | 36.16 | 34.64 | 34.66 | 34.66 | -3.78% | 13,570,368 |
Sep 11, 2025 | 35.91 | 36.38 | 35.41 | 36.02 | 36.02 | 2.59% | 14,110,830 |
Sep 10, 2025 | 37.11 | 37.34 | 34.43 | 35.11 | 35.11 | -16.60% | 36,659,721 |
Sep 9, 2025 | 41.50 | 42.24 | 41.11 | 42.10 | 42.10 | 1.15% | 11,458,379 |
Sep 8, 2025 | 43.35 | 43.50 | 41.47 | 41.62 | 41.62 | -1.68% | 7,238,216 |
Sep 5, 2025 | 41.90 | 42.40 | 41.23 | 42.33 | 42.33 | 2.84% | 7,039,115 |
Sep 4, 2025 | 41.15 | 41.45 | 40.51 | 41.16 | 41.16 | 1.01% | 4,904,277 |
Sep 3, 2025 | 39.68 | 40.75 | 39.31 | 40.75 | 40.75 | 3.32% | 4,338,583 |
Sep 2, 2025 | 40.73 | 40.77 | 39.38 | 39.44 | 39.44 | -3.71% | 6,424,690 |
Aug 29, 2025 | 41.45 | 41.52 | 40.53 | 40.96 | 40.96 | -1.13% | 4,837,827 |
Aug 28, 2025 | 40.55 | 41.59 | 40.46 | 41.43 | 41.43 | 2.45% | 4,123,355 |
Aug 27, 2025 | 40.77 | 40.96 | 40.41 | 40.44 | 40.44 | -0.76% | 4,310,673 |
Aug 26, 2025 | 39.90 | 41.18 | 39.50 | 40.75 | 40.75 | 2.54% | 5,359,625 |
Aug 25, 2025 | 39.45 | 39.82 | 38.61 | 39.74 | 39.74 | 0.43% | 5,869,035 |
Aug 22, 2025 | 40.49 | 41.61 | 39.55 | 39.57 | 39.57 | -1.42% | 7,079,458 |
Aug 21, 2025 | 40.64 | 40.70 | 39.77 | 40.14 | 40.14 | -1.93% | 5,024,868 |
Aug 20, 2025 | 41.00 | 41.88 | 40.39 | 40.93 | 40.93 | -0.05% | 4,652,009 |
Aug 19, 2025 | 40.86 | 41.78 | 40.54 | 40.95 | 40.95 | - | 5,627,000 |
Aug 18, 2025 | 40.49 | 41.09 | 40.19 | 40.95 | 40.95 | 1.14% | 6,713,659 |
Aug 15, 2025 | 39.25 | 40.74 | 39.13 | 40.49 | 40.49 | 3.98% | 8,696,990 |
Aug 14, 2025 | 39.01 | 40.27 | 38.75 | 38.94 | 38.94 | -1.19% | 7,521,608 |
Aug 13, 2025 | 36.67 | 39.48 | 36.67 | 39.41 | 39.41 | 8.84% | 11,347,037 |
Aug 12, 2025 | 36.02 | 36.33 | 35.64 | 36.21 | 36.21 | 1.23% | 5,596,514 |
Aug 11, 2025 | 36.22 | 36.77 | 35.71 | 35.77 | 35.77 | -0.97% | 4,839,968 |
Aug 8, 2025 | 35.96 | 36.47 | 35.65 | 36.12 | 36.12 | 0.89% | 6,867,374 |
Aug 7, 2025 | 34.90 | 35.82 | 34.70 | 35.80 | 35.80 | 3.05% | 6,135,787 |
Aug 6, 2025 | 34.41 | 34.74 | 34.11 | 34.74 | 34.74 | 1.37% | 4,477,133 |
Aug 5, 2025 | 35.82 | 35.95 | 33.99 | 34.27 | 34.27 | -4.35% | 10,337,459 |
Aug 4, 2025 | 36.11 | 36.12 | 35.09 | 35.83 | 35.83 | -0.22% | 7,258,345 |
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 |