Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	19.12	19.54	18.96	19.50	-	0.39%	1,211,552
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
May 6, 2026	24.88	24.92	24.16	24.59	24.59	0.20%	4,770,564
May 5, 2026	24.65	24.82	24.28	24.54	24.54	-0.08%	5,544,874
May 4, 2026	25.60	25.98	24.53	24.56	24.56	-3.84%	7,370,644
May 1, 2026	25.50	26.06	25.19	25.54	25.54	0.47%	5,877,473
Apr 30, 2026	25.85	25.85	24.90	25.42	25.42	-2.08%	8,097,500
Apr 29, 2026	25.31	26.17	24.95	25.96	25.96	1.45%	6,308,866
Apr 28, 2026	25.49	25.92	25.25	25.59	25.59	1.47%	6,466,729
Apr 27, 2026	25.71	26.48	25.18	25.22	25.22	-3.07%	7,505,663
Apr 24, 2026	25.64	26.42	25.17	26.02	26.02	1.44%	5,804,355
Apr 23, 2026	26.77	26.77	25.30	25.65	25.65	-5.14%	7,239,904
Apr 22, 2026	27.83	28.10	26.52	27.04	27.04	-2.52%	6,252,850
Apr 21, 2026	29.06	29.25	27.54	27.74	27.74	-3.88%	7,794,227
Apr 20, 2026	27.60	28.96	27.48	28.86	28.86	4.87%	8,961,091