Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.90	23.74	22.82	23.26	23.26	2.02%	5,008,003
Aug 27, 2026	22.94	23.38	22.60	22.80	22.80	-0.74%	6,853,551
Aug 26, 2026	24.50	24.65	22.96	22.97	22.97	-6.97%	8,274,589
Aug 25, 2026	24.52	24.81	24.33	24.69	24.69	0.78%	5,233,577
Aug 24, 2026	23.89	24.78	23.72	24.50	24.50	2.00%	7,911,615
Aug 21, 2026	23.86	24.46	23.56	24.02	24.02	0.59%	6,605,522
Aug 20, 2026	23.28	24.05	23.25	23.88	23.88	-0.46%	4,854,298
Aug 19, 2026	23.21	24.18	23.11	23.99	23.99	4.12%	5,606,584
Aug 18, 2026	22.26	23.53	22.20	23.04	23.04	4.11%	5,840,321
Aug 17, 2026	22.00	22.62	21.94	22.13	22.13	-1.29%	5,685,928
Aug 14, 2026	22.28	22.55	22.15	22.42	22.42	-0.18%	4,477,649
Aug 13, 2026	22.35	22.73	21.92	22.46	22.46	0.49%	5,683,638
Aug 12, 2026	22.23	22.58	22.06	22.35	22.35	-0.53%	6,260,412
Aug 11, 2026	22.23	22.97	22.13	22.47	22.47	-0.53%	6,400,660
Aug 10, 2026	23.34	23.71	22.54	22.59	22.59	-3.99%	6,806,318
Aug 7, 2026	23.62	24.14	23.37	23.53	23.53	0.43%	5,859,087
Aug 6, 2026	23.70	23.94	23.39	23.43	23.43	-2.50%	6,712,791
Aug 5, 2026	24.15	24.33	23.65	24.03	24.03	-0.29%	6,636,385
Aug 4, 2026	22.70	24.10	22.65	24.10	24.10	4.92%	8,348,383
Aug 3, 2026	23.01	23.27	22.81	22.97	22.97	1.64%	6,960,465
Jul 31, 2026	22.82	22.98	22.16	22.60	22.60	-0.96%	4,861,737
Jul 30, 2026	22.70	22.88	21.99	22.82	22.82	-2.06%	6,898,280
Jul 29, 2026	22.41	23.62	22.30	23.30	23.30	1.66%	8,251,850
Jul 28, 2026	22.13	22.95	22.00	22.92	22.92	5.14%	7,666,851
Jul 27, 2026	21.40	22.31	21.20	21.80	21.80	4.51%	8,446,109
Jul 24, 2026	20.56	21.13	20.42	20.86	20.86	1.96%	5,672,516
Jul 23, 2026	21.07	21.43	20.28	20.46	20.46	-4.93%	8,286,908
Jul 22, 2026	21.60	21.64	21.13	21.52	21.52	0.05%	9,551,626
Jul 21, 2026	21.78	21.81	21.10	21.51	21.51	-2.18%	10,559,063
Jul 20, 2026	21.12	22.00	20.71	21.99	21.99	5.06%	9,253,195
Jul 17, 2026	21.34	21.69	20.85	20.93	20.93	-2.79%	5,456,302
Jul 16, 2026	21.50	21.82	21.13	21.53	21.53	1.51%	5,605,340
Jul 15, 2026	20.72	21.78	20.68	21.21	21.21	4.23%	9,184,903
Jul 14, 2026	20.42	20.79	20.17	20.35	20.35	0.15%	6,941,628
Jul 13, 2026	21.00	21.17	20.04	20.32	20.32	-2.68%	10,771,494
Jul 10, 2026	21.00	21.20	20.25	20.88	20.88	1.02%	5,937,331
Jul 9, 2026	20.26	20.86	20.04	20.67	20.67	0.54%	5,413,790
Jul 8, 2026	20.37	20.86	20.17	20.56	20.56	-0.82%	6,645,342
Jul 7, 2026	21.75	21.75	20.46	20.73	20.73	-2.63%	10,384,553
Jul 6, 2026	20.94	21.59	20.69	21.29	21.29	2.11%	8,807,912
Jul 2, 2026	20.69	21.16	20.39	20.85	20.85	1.21%	10,074,948
Jul 1, 2026	19.96	20.92	19.95	20.60	20.60	4.83%	11,796,511
Jun 30, 2026	19.12	19.73	18.96	19.65	19.65	1.18%	9,020,205
Jun 29, 2026	19.00	19.65	18.92	19.42	19.42	4.69%	10,211,802
Jun 26, 2026	18.22	18.85	18.17	18.55	18.55	2.26%	12,621,698
Jun 25, 2026	18.72	18.91	18.05	18.14	18.14	-4.58%	14,927,060
Jun 24, 2026	17.97	19.10	17.83	19.01	19.01	6.50%	14,093,485
Jun 23, 2026	17.74	18.41	17.58	17.85	17.85	1.94%	12,747,195
Jun 22, 2026	17.88	18.03	17.40	17.51	17.51	-3.84%	11,357,516
Jun 18, 2026	17.82	18.30	17.64	18.21	18.21	2.48%	11,836,021