Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
33.47
+0.18 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
33.32
-0.15 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.40 | 33.62 | 33.11 | 33.47 | 33.47 | 0.54% | 5,864,382 |
| Dec 4, 2025 | 33.53 | 33.66 | 32.96 | 33.29 | 33.29 | -1.94% | 5,990,891 |
| Dec 3, 2025 | 33.53 | 34.25 | 33.46 | 33.95 | 33.95 | 1.43% | 4,999,941 |
| Dec 2, 2025 | 34.95 | 34.95 | 33.41 | 33.47 | 33.47 | -3.79% | 7,377,622 |
| Dec 1, 2025 | 34.39 | 35.09 | 34.01 | 34.79 | 34.79 | 0.06% | 4,075,753 |
| Nov 28, 2025 | 34.19 | 35.04 | 34.04 | 34.77 | 34.77 | 1.61% | 2,034,045 |
| Nov 26, 2025 | 33.62 | 34.76 | 33.45 | 34.22 | 34.22 | 2.03% | 4,378,180 |
| Nov 25, 2025 | 32.32 | 33.54 | 31.16 | 33.54 | 33.54 | 3.17% | 9,595,477 |
| Nov 24, 2025 | 33.30 | 33.46 | 32.23 | 32.51 | 32.51 | -2.34% | 7,284,718 |
| Nov 21, 2025 | 33.26 | 33.86 | 33.16 | 33.29 | 33.29 | 0.48% | 6,187,496 |
| Nov 20, 2025 | 34.15 | 34.70 | 33.06 | 33.13 | 33.13 | -3.19% | 5,096,203 |
| Nov 19, 2025 | 34.91 | 34.92 | 33.45 | 34.22 | 34.22 | -0.87% | 4,698,148 |
| Nov 18, 2025 | 34.50 | 34.92 | 34.36 | 34.52 | 34.52 | -0.43% | 5,119,317 |
| Nov 17, 2025 | 33.91 | 34.98 | 33.44 | 34.67 | 34.67 | 3.40% | 9,158,714 |
| Nov 14, 2025 | 33.15 | 34.60 | 32.90 | 33.53 | 33.53 | 0.12% | 6,646,886 |
| Nov 13, 2025 | 32.85 | 34.29 | 32.51 | 33.49 | 33.49 | 1.48% | 8,364,970 |
| Nov 12, 2025 | 33.75 | 33.75 | 32.61 | 33.00 | 33.00 | -0.87% | 7,517,813 |
| Nov 11, 2025 | 33.90 | 33.93 | 32.94 | 33.29 | 33.29 | -1.54% | 5,497,621 |
| Nov 10, 2025 | 33.75 | 33.95 | 33.05 | 33.81 | 33.81 | 0.33% | 7,272,230 |
| Nov 7, 2025 | 32.97 | 33.97 | 32.81 | 33.70 | 33.70 | 2.68% | 6,448,382 |
| Nov 6, 2025 | 33.31 | 33.64 | 32.78 | 32.82 | 32.82 | -0.76% | 5,545,160 |
| Nov 5, 2025 | 33.62 | 33.63 | 32.39 | 33.07 | 33.07 | -2.13% | 9,426,936 |
| Nov 4, 2025 | 32.65 | 33.96 | 31.76 | 33.79 | 33.79 | 2.64% | 14,726,224 |
| Nov 3, 2025 | 33.47 | 33.60 | 32.42 | 32.92 | 32.92 | -2.37% | 9,159,265 |
| Oct 31, 2025 | 34.59 | 34.97 | 33.61 | 33.72 | 33.72 | -2.18% | 7,524,718 |
| Oct 30, 2025 | 33.43 | 34.65 | 33.02 | 34.47 | 34.47 | 2.65% | 10,141,519 |
| Oct 29, 2025 | 33.86 | 34.10 | 33.40 | 33.58 | 33.58 | -1.70% | 5,605,516 |
| Oct 28, 2025 | 34.50 | 34.62 | 33.94 | 34.16 | 34.16 | -1.30% | 6,367,053 |
| Oct 27, 2025 | 35.13 | 35.40 | 34.53 | 34.61 | 34.61 | -1.42% | 6,577,556 |
| Oct 24, 2025 | 36.42 | 36.47 | 35.02 | 35.11 | 35.11 | -3.09% | 6,966,944 |
| Oct 23, 2025 | 36.25 | 36.69 | 35.95 | 36.23 | 36.23 | 0.08% | 4,354,473 |
| Oct 22, 2025 | 36.76 | 36.95 | 36.12 | 36.20 | 36.20 | -2.11% | 4,706,236 |
| Oct 21, 2025 | 37.42 | 37.42 | 36.48 | 36.98 | 36.98 | -1.28% | 5,012,276 |
| Oct 20, 2025 | 37.60 | 37.87 | 37.24 | 37.46 | 37.46 | 0.05% | 4,587,390 |
| Oct 17, 2025 | 38.01 | 38.25 | 36.64 | 37.44 | 37.44 | -1.76% | 4,844,232 |
| Oct 16, 2025 | 38.23 | 38.95 | 37.79 | 38.11 | 38.11 | 0.40% | 5,327,500 |
| Oct 15, 2025 | 38.59 | 38.59 | 37.56 | 37.96 | 37.96 | -0.91% | 6,184,180 |
| Oct 14, 2025 | 38.72 | 38.77 | 37.77 | 38.31 | 38.31 | -0.65% | 5,539,883 |
| Oct 13, 2025 | 39.06 | 39.70 | 38.35 | 38.56 | 38.56 | -1.20% | 5,091,453 |
| Oct 10, 2025 | 38.89 | 39.70 | 38.36 | 39.03 | 39.03 | -0.23% | 12,806,857 |
| Oct 9, 2025 | 38.27 | 39.39 | 37.98 | 39.12 | 39.12 | 2.27% | 4,807,741 |
| Oct 8, 2025 | 37.76 | 38.42 | 37.59 | 38.25 | 38.25 | 1.65% | 5,767,572 |
| Oct 7, 2025 | 37.68 | 37.96 | 36.86 | 37.63 | 37.63 | 0.11% | 3,687,255 |
| Oct 6, 2025 | 37.58 | 38.48 | 37.20 | 37.59 | 37.59 | 0.16% | 6,572,746 |
| Oct 3, 2025 | 38.80 | 39.00 | 37.51 | 37.53 | 37.53 | -4.38% | 8,022,182 |
| Oct 2, 2025 | 39.42 | 39.56 | 38.14 | 39.25 | 39.25 | -0.73% | 5,936,993 |
| Oct 1, 2025 | 40.45 | 40.50 | 38.78 | 39.54 | 39.54 | -2.25% | 4,948,111 |
| Sep 30, 2025 | 40.15 | 40.55 | 39.56 | 40.45 | 40.45 | 1.28% | 5,794,269 |
| Sep 29, 2025 | 39.66 | 40.29 | 39.45 | 39.94 | 39.94 | 0.71% | 7,902,251 |
| Sep 26, 2025 | 38.12 | 39.74 | 38.05 | 39.66 | 39.66 | 4.51% | 7,198,732 |
| Sep 25, 2025 | 37.56 | 38.38 | 36.92 | 37.95 | 37.95 | 1.47% | 6,712,123 |
| Sep 24, 2025 | 38.12 | 38.43 | 37.25 | 37.40 | 37.40 | -2.25% | 5,949,609 |
| Sep 23, 2025 | 37.77 | 39.26 | 37.51 | 38.26 | 38.26 | 1.86% | 7,679,619 |
| Sep 22, 2025 | 38.49 | 39.03 | 37.54 | 37.56 | 37.56 | -2.42% | 6,478,052 |
| Sep 19, 2025 | 38.38 | 38.62 | 37.97 | 38.49 | 38.49 | 0.18% | 9,114,335 |
| Sep 18, 2025 | 38.08 | 38.95 | 37.76 | 38.42 | 38.42 | 0.58% | 7,976,955 |
| Sep 17, 2025 | 38.50 | 38.69 | 37.87 | 38.20 | 38.20 | 0.05% | 8,150,332 |
| Sep 16, 2025 | 37.10 | 38.28 | 36.95 | 38.18 | 38.18 | 3.33% | 10,396,777 |
| Sep 15, 2025 | 34.69 | 37.03 | 34.68 | 36.95 | 36.95 | 6.61% | 16,760,530 |
| Sep 12, 2025 | 35.62 | 36.16 | 34.64 | 34.66 | 34.66 | -3.78% | 13,570,368 |
| Sep 11, 2025 | 35.91 | 36.38 | 35.41 | 36.02 | 36.02 | 2.59% | 14,110,830 |
| Sep 10, 2025 | 37.11 | 37.34 | 34.43 | 35.11 | 35.11 | -16.60% | 36,659,721 |
| Sep 9, 2025 | 41.50 | 42.24 | 41.11 | 42.10 | 42.10 | 1.15% | 11,458,379 |
| Sep 8, 2025 | 43.35 | 43.50 | 41.47 | 41.62 | 41.62 | -1.68% | 7,238,216 |
| Sep 5, 2025 | 41.90 | 42.40 | 41.23 | 42.33 | 42.33 | 2.84% | 7,039,115 |
| Sep 4, 2025 | 41.15 | 41.45 | 40.51 | 41.16 | 41.16 | 1.01% | 4,904,277 |
| Sep 3, 2025 | 39.68 | 40.75 | 39.31 | 40.75 | 40.75 | 3.32% | 4,766,883 |
| Sep 2, 2025 | 40.73 | 40.77 | 39.38 | 39.44 | 39.44 | -3.71% | 6,424,690 |
| Aug 29, 2025 | 41.45 | 41.52 | 40.53 | 40.96 | 40.96 | -1.13% | 4,837,827 |
| Aug 28, 2025 | 40.55 | 41.59 | 40.46 | 41.43 | 41.43 | 2.45% | 4,123,355 |
| Aug 27, 2025 | 40.77 | 40.96 | 40.41 | 40.44 | 40.44 | -0.76% | 4,310,673 |
| Aug 26, 2025 | 39.90 | 41.18 | 39.50 | 40.75 | 40.75 | 2.54% | 5,359,625 |
| Aug 25, 2025 | 39.45 | 39.82 | 38.61 | 39.74 | 39.74 | 0.43% | 5,869,035 |
| Aug 22, 2025 | 40.49 | 41.61 | 39.55 | 39.57 | 39.57 | -1.42% | 7,079,458 |
| Aug 21, 2025 | 40.64 | 40.70 | 39.77 | 40.14 | 40.14 | -1.93% | 5,024,868 |
| Aug 20, 2025 | 41.00 | 41.88 | 40.39 | 40.93 | 40.93 | -0.05% | 4,652,009 |
| Aug 19, 2025 | 40.86 | 41.78 | 40.54 | 40.95 | 40.95 | - | 5,627,000 |
| Aug 18, 2025 | 40.49 | 41.09 | 40.19 | 40.95 | 40.95 | 1.14% | 6,713,659 |
| Aug 15, 2025 | 39.25 | 40.74 | 39.13 | 40.49 | 40.49 | 3.98% | 8,696,990 |
| Aug 14, 2025 | 39.01 | 40.27 | 38.75 | 38.94 | 38.94 | -1.19% | 7,521,608 |
| Aug 13, 2025 | 36.67 | 39.48 | 36.67 | 39.41 | 39.41 | 8.84% | 11,347,037 |
| Aug 12, 2025 | 36.02 | 36.33 | 35.64 | 36.21 | 36.21 | 1.23% | 5,596,514 |
| Aug 11, 2025 | 36.22 | 36.77 | 35.71 | 35.77 | 35.77 | -0.97% | 4,839,968 |
| Aug 8, 2025 | 35.96 | 36.47 | 35.65 | 36.12 | 36.12 | 0.89% | 6,867,374 |
| Aug 7, 2025 | 34.90 | 35.82 | 34.70 | 35.80 | 35.80 | 3.05% | 6,135,787 |
| Aug 6, 2025 | 34.41 | 34.74 | 34.11 | 34.74 | 34.74 | 1.37% | 4,477,133 |
| Aug 5, 2025 | 35.82 | 35.95 | 33.99 | 34.27 | 34.27 | -4.35% | 10,337,459 |
| Aug 4, 2025 | 36.11 | 36.12 | 35.09 | 35.83 | 35.83 | -0.22% | 7,258,345 |
| Aug 1, 2025 | 36.50 | 36.50 | 35.62 | 35.91 | 35.91 | -2.15% | 3,933,427 |
| Jul 31, 2025 | 36.22 | 36.98 | 36.19 | 36.70 | 36.70 | 2.09% | 5,912,753 |
| Jul 30, 2025 | 36.37 | 36.52 | 35.65 | 35.95 | 35.95 | -0.75% | 4,481,225 |
| Jul 29, 2025 | 36.50 | 36.52 | 35.80 | 36.22 | 36.22 | -0.25% | 5,567,022 |
| Jul 28, 2025 | 36.42 | 36.53 | 35.95 | 36.31 | 36.31 | - | 5,440,190 |
| Jul 25, 2025 | 37.31 | 37.51 | 36.18 | 36.31 | 36.31 | -2.52% | 6,825,395 |
| Jul 24, 2025 | 37.43 | 37.68 | 37.14 | 37.25 | 37.25 | 0.22% | 4,605,716 |
| Jul 23, 2025 | 38.00 | 38.29 | 37.10 | 37.17 | 37.17 | -2.39% | 4,733,367 |
| Jul 22, 2025 | 37.96 | 38.41 | 37.79 | 38.08 | 38.08 | 0.50% | 4,301,400 |
| Jul 21, 2025 | 39.15 | 39.24 | 37.63 | 37.89 | 37.89 | -3.27% | 6,347,834 |
| Jul 18, 2025 | 38.26 | 39.42 | 37.96 | 39.17 | 39.17 | 2.92% | 6,385,769 |
| Jul 17, 2025 | 37.83 | 38.42 | 37.83 | 38.06 | 38.06 | 0.26% | 4,276,505 |