Skip to main content
logo
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
25.65
+0.06 (0.23%)
Apr 29, 2026, 12:08 PM EDT - Market open

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.3125.7824.9525.62-0.12%1,326,292
Apr 28, 202625.4925.9225.2525.5925.591.47%6,466,012
Apr 27, 202625.7126.4825.1825.2225.22-3.07%7,311,506
Apr 24, 202625.6426.4225.1726.0226.021.44%5,722,252
Apr 23, 202626.7726.7725.3025.6525.65-5.14%7,152,549
Apr 22, 202627.8328.1026.5227.0427.04-2.52%6,205,333
Apr 21, 202629.0629.2527.5427.7427.74-3.88%7,627,737
Apr 20, 202627.6028.9627.4828.8628.864.87%8,898,802
Apr 17, 202627.5027.7527.2227.5227.522.04%5,689,490
Apr 16, 202627.4627.7026.5526.9726.97-0.74%5,031,821
Apr 15, 202626.4727.2426.3827.1727.174.94%8,107,382
Apr 14, 202625.4526.4825.4425.8925.892.09%4,967,016
Apr 13, 202625.4725.6424.7525.3625.360.60%6,200,108
Apr 10, 202626.0326.7025.1025.2125.21-3.04%7,341,865
Apr 9, 202626.3926.8225.9526.0026.00-1.74%7,945,265
Apr 8, 202627.1327.2126.3126.4626.460.92%10,246,811
Apr 7, 202626.3926.7625.9226.2226.22-1.21%7,551,180
Apr 6, 202626.6226.9426.2326.5426.54-1.23%6,914,059
Apr 2, 202626.3727.5326.2026.8726.870.94%6,472,499
Apr 1, 202626.9427.3626.6026.6226.62-1.41%6,249,770
Mar 31, 202626.6527.0726.3127.0027.004.33%8,385,223
Mar 30, 202626.7027.0225.5425.8825.88-0.92%9,624,930
Mar 27, 202626.7426.7925.6626.1226.12-3.30%9,051,646
Mar 26, 202626.6927.4026.4327.0127.011.66%11,297,712
Mar 25, 202625.9627.4025.0026.5726.5713.30%23,584,674
Mar 24, 202623.5023.5822.7423.4523.45-0.59%12,051,509
Mar 23, 202623.6024.0223.2623.5923.590.94%8,096,529
Mar 20, 202624.2424.2823.1723.3723.37-3.75%11,028,237
Mar 19, 202624.0524.6524.0224.2824.28-0.21%5,387,453
Mar 18, 202625.1025.3124.3324.3324.33-3.53%5,481,584
Mar 17, 202625.4025.6425.0925.2225.220.40%4,273,039
Mar 16, 202625.2025.6124.9125.1225.12-1.37%5,409,044
Mar 13, 202625.1225.7424.8925.4725.473.54%4,537,166
Mar 12, 202625.6325.9324.5224.6024.60-4.28%6,852,656
Mar 11, 202625.5326.0025.1625.7025.700.23%6,174,347
Mar 10, 202626.1826.3125.4725.6425.64-1.95%9,860,799
Mar 9, 202625.4226.2525.2726.1526.152.83%10,781,454
Mar 6, 202625.7725.9325.0725.4325.43-2.45%6,870,064
Mar 5, 202625.9126.8525.5226.0726.072.20%8,039,105
Mar 4, 202626.7526.8725.1525.5125.51-4.96%12,738,388
Mar 3, 202626.5628.0126.2726.8426.84-0.85%13,631,336
Mar 2, 202626.8727.2826.2127.0727.07-1.28%5,774,145
Feb 27, 202626.6027.8026.3727.4227.421.67%7,972,911
Feb 26, 202626.3827.8326.3826.9726.971.93%8,748,743
Feb 25, 202625.4226.7124.9926.4626.463.85%8,330,038
Feb 24, 202625.0925.5424.3125.4825.483.12%8,197,416
Feb 23, 202626.0026.0224.2424.7124.71-6.58%6,752,850
Feb 20, 202625.5426.5325.4026.4526.452.28%8,165,223
Feb 19, 202624.8925.9724.5725.8625.866.99%8,755,203
Feb 18, 202623.8924.2223.6824.1724.171.55%7,758,878