Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	22.98	23.83	22.50	23.40	23.40	6.12%	8,548,139
Nov 3, 2026	22.11	22.33	21.81	22.05	22.05	-0.99%	6,045,811
Nov 2, 2026	21.40	22.57	21.15	22.27	22.27	4.60%	6,610,504
Oct 30, 2026	21.19	21.31	20.69	21.29	21.29	2.21%	7,084,683
Oct 29, 2026	20.71	20.97	20.34	20.83	20.83	0.92%	7,246,218
Oct 28, 2026	21.37	21.47	20.33	20.64	20.64	-4.09%	8,357,847
Oct 27, 2026	21.75	21.83	21.06	21.52	21.52	-1.74%	5,637,961
Oct 26, 2026	21.97	22.31	21.60	21.90	21.90	-0.14%	5,292,189
Oct 23, 2026	21.97	22.20	21.67	21.93	21.93	-1.79%	5,414,435
Oct 22, 2026	21.31	22.38	21.23	22.33	22.33	4.69%	7,601,364
Oct 21, 2026	21.45	21.72	21.08	21.33	21.33	-0.93%	7,211,200
Oct 20, 2026	20.85	21.72	20.72	21.53	21.53	4.87%	7,412,236
Oct 19, 2026	20.80	20.91	20.43	20.53	20.53	-2.10%	8,200,248
Oct 16, 2026	21.34	21.37	20.69	20.97	20.97	-1.60%	7,675,739
Oct 15, 2026	21.00	21.74	20.91	21.31	21.31	2.30%	8,506,107
Oct 14, 2026	19.72	20.85	19.58	20.83	20.83	5.68%	8,765,580
Oct 13, 2026	19.53	19.94	19.50	19.71	19.71	1.08%	7,208,346
Oct 12, 2026	19.15	19.72	18.79	19.50	19.50	2.90%	9,351,571
Oct 9, 2026	18.88	19.01	18.50	18.95	18.95	0.21%	6,423,558
Oct 8, 2026	18.07	18.99	17.98	18.91	18.91	3.79%	10,646,817
Oct 7, 2026	18.13	18.28	17.90	18.22	18.22	0.44%	6,010,348
Oct 6, 2026	18.26	18.46	17.83	18.14	18.14	-0.44%	6,991,009
Oct 5, 2026	18.06	18.25	17.78	18.22	18.22	0.28%	8,072,829
Oct 2, 2026	17.98	18.35	17.82	18.17	18.17	2.54%	7,935,387
Oct 1, 2026	18.26	18.49	17.58	17.72	17.72	-2.64%	7,704,767
Sep 30, 2026	18.37	18.64	18.17	18.20	18.20	-0.33%	7,426,006
Sep 29, 2026	18.74	18.97	18.22	18.26	18.26	-1.88%	9,025,473
Sep 28, 2026	18.20	18.80	17.79	18.61	18.61	1.86%	10,707,488
Sep 25, 2026	18.30	18.66	18.21	18.27	18.27	-0.27%	9,835,740
Sep 24, 2026	18.57	19.11	18.14	18.32	18.32	-1.24%	13,318,506
Sep 23, 2026	19.70	19.71	18.50	18.55	18.55	-5.65%	16,676,146
Sep 22, 2026	20.90	20.94	19.62	19.66	19.66	-4.14%	11,441,007
Sep 21, 2026	20.92	21.18	20.50	20.51	20.51	-0.53%	7,009,346
Sep 18, 2026	20.88	21.15	20.57	20.62	20.62	-1.34%	14,297,665
Sep 17, 2026	21.03	21.19	20.69	20.90	20.90	-0.05%	6,748,625
Sep 16, 2026	21.20	21.47	20.74	20.91	20.91	-1.32%	10,473,496
Sep 15, 2026	21.19	21.65	21.03	21.19	21.19	-0.75%	11,351,007
Sep 14, 2026	20.69	21.94	20.69	21.35	21.35	4.45%	12,546,156
Sep 11, 2026	20.75	20.75	19.75	20.44	20.44	-3.04%	11,918,156
Sep 10, 2026	20.41	21.40	20.05	21.08	21.08	1.59%	11,105,693
Sep 9, 2026	21.85	22.43	20.35	20.75	20.75	-10.83%	21,526,189
Sep 8, 2026	23.75	23.94	22.89	23.27	23.27	-1.65%	11,330,648
Sep 4, 2026	23.92	24.17	23.57	23.66	23.66	-1.25%	7,364,783
Sep 3, 2026	24.61	25.38	23.81	23.96	23.96	-0.87%	6,763,811
Sep 2, 2026	23.22	24.32	23.21	24.17	24.17	1.90%	7,279,392
Sep 1, 2026	23.61	23.99	23.48	23.72	23.72	-0.34%	7,232,220
Aug 31, 2026	23.21	23.93	22.83	23.80	23.80	2.32%	9,750,563
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