Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	18.82	19.29	17.77	17.77	17.77	-5.83%	11,529,282
Jun 16, 2026	19.29	19.56	18.85	18.87	18.87	-2.43%	8,939,129
Jun 15, 2026	19.65	19.98	19.06	19.34	19.34	0.16%	9,117,620
Jun 12, 2026	18.80	19.42	18.22	19.31	19.31	2.88%	11,456,619
Jun 11, 2026	19.11	19.32	18.38	18.77	18.77	-6.06%	14,761,515
Jun 10, 2026	20.12	21.00	19.08	19.98	19.98	-2.06%	21,270,665
Jun 9, 2026	20.22	20.83	19.93	20.40	20.40	1.24%	13,736,676
Jun 8, 2026	20.33	20.75	20.09	20.15	20.15	-2.37%	10,085,084
Jun 5, 2026	21.13	21.38	20.19	20.64	20.64	-0.86%	6,567,924
Jun 4, 2026	21.22	21.45	20.52	20.82	20.82	-1.05%	6,073,822
Jun 3, 2026	21.32	21.57	20.95	21.04	21.04	-2.00%	7,009,851
Jun 2, 2026	21.71	21.97	21.05	21.47	21.47	-3.64%	8,450,252
Jun 1, 2026	22.67	22.74	22.01	22.28	22.28	-1.15%	7,841,266
May 29, 2026	21.52	22.81	21.35	22.54	22.54	5.43%	8,678,689
May 28, 2026	21.21	21.54	20.97	21.38	21.38	0.90%	6,214,609
May 27, 2026	21.23	21.56	20.95	21.19	21.19	-0.28%	8,636,917
May 26, 2026	20.65	21.75	20.60	21.25	21.25	2.51%	10,735,364
May 22, 2026	19.97	20.79	19.90	20.73	20.73	4.01%	6,835,199
May 21, 2026	19.65	20.24	19.51	19.93	19.93	-1.19%	9,343,852
May 20, 2026	19.67	20.51	19.30	20.17	20.17	2.59%	13,651,155
May 19, 2026	21.61	21.68	19.47	19.66	19.66	-9.11%	19,071,647
May 18, 2026	21.23	21.84	21.03	21.63	21.63	1.64%	5,295,469
May 15, 2026	21.58	21.67	21.17	21.28	21.28	-0.93%	8,125,322
May 14, 2026	21.65	21.66	21.17	21.48	21.48	-0.79%	7,673,573
May 13, 2026	22.75	22.75	21.40	21.65	21.65	-5.46%	9,950,069
May 12, 2026	22.91	23.35	22.76	22.90	22.90	1.82%	8,986,322
May 11, 2026	22.70	23.24	22.45	22.49	22.49	-2.09%	12,139,452
May 8, 2026	23.71	23.71	22.47	22.97	22.97	-2.96%	13,920,253
May 7, 2026	24.90	25.32	23.20	23.67	23.67	-3.74%	11,752,057