Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.42	26.25	25.27	26.15	26.15	2.83%	10,781,454
Mar 6, 2026	25.77	25.93	25.07	25.43	25.43	-2.45%	6,870,064
Mar 5, 2026	25.91	26.85	25.52	26.07	26.07	2.20%	8,039,105
Mar 4, 2026	26.75	26.87	25.15	25.51	25.51	-4.96%	12,738,388
Mar 3, 2026	26.56	28.01	26.27	26.84	26.84	-0.85%	13,631,336
Mar 2, 2026	26.87	27.28	26.21	27.07	27.07	-1.28%	5,774,145
Feb 27, 2026	26.60	27.80	26.37	27.42	27.42	1.67%	7,972,911
Feb 26, 2026	26.38	27.83	26.38	26.97	26.97	1.93%	8,748,743
Feb 25, 2026	25.42	26.71	24.99	26.46	26.46	3.85%	8,330,038
Feb 24, 2026	25.09	25.54	24.31	25.48	25.48	3.12%	8,197,416
Feb 23, 2026	26.00	26.02	24.24	24.71	24.71	-6.58%	6,752,850
Feb 20, 2026	25.54	26.53	25.40	26.45	26.45	2.28%	8,165,223
Feb 19, 2026	24.89	25.97	24.57	25.86	25.86	6.99%	8,755,203
Feb 18, 2026	23.89	24.22	23.68	24.17	24.17	1.55%	7,758,878
Feb 17, 2026	23.83	24.07	23.06	23.80	23.80	-1.77%	9,299,224
Feb 13, 2026	24.55	24.68	24.02	24.23	24.23	-0.25%	8,027,243
Feb 12, 2026	26.01	26.46	24.03	24.29	24.29	-6.32%	8,829,160
Feb 11, 2026	27.24	27.42	25.69	25.93	25.93	-4.67%	10,325,067
Feb 10, 2026	27.87	28.30	27.17	27.20	27.20	-0.69%	7,677,455
Feb 9, 2026	27.70	27.73	26.93	27.39	27.39	-2.25%	5,938,142
Feb 6, 2026	26.89	28.11	26.73	28.02	28.02	5.46%	11,819,751
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	-3.59%	6,048,428
Feb 4, 2026	26.98	27.77	26.34	27.56	27.56	1.73%	11,141,837
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	-4.58%	9,789,475
Feb 2, 2026	28.98	29.11	28.35	28.39	28.39	-2.47%	7,634,226
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	-3.42%	9,164,555
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	-2.84%	6,435,226
Jan 28, 2026	31.32	31.74	30.86	31.02	31.02	-0.89%	6,327,134
Jan 27, 2026	31.65	32.00	30.87	31.30	31.30	-0.41%	5,490,590
Jan 26, 2026	31.73	31.82	31.17	31.43	31.43	-0.82%	5,748,056
Jan 23, 2026	32.26	32.45	31.50	31.69	31.69	-2.46%	6,951,608
Jan 22, 2026	32.56	32.67	32.08	32.49	32.49	0.43%	4,937,058
Jan 21, 2026	33.49	33.99	32.32	32.35	32.35	-1.88%	6,246,792
Jan 20, 2026	33.40	33.69	32.52	32.97	32.97	-2.28%	9,312,534
Jan 16, 2026	33.00	34.85	32.94	33.74	33.74	2.96%	13,872,052
Jan 15, 2026	32.32	32.80	31.75	32.77	32.77	2.18%	6,291,101
Jan 14, 2026	33.55	33.63	31.84	32.07	32.07	-4.04%	6,809,253
Jan 13, 2026	33.72	34.11	32.52	33.42	33.42	-1.68%	7,452,261
Jan 12, 2026	32.41	34.31	32.20	33.99	33.99	5.66%	10,584,503
Jan 9, 2026	31.46	32.58	30.82	32.17	32.17	2.32%	7,846,298
Jan 8, 2026	31.90	32.14	31.26	31.44	31.44	-1.75%	6,733,129
Jan 7, 2026	32.28	32.50	31.97	32.00	32.00	-0.50%	6,103,220
Jan 6, 2026	32.00	32.66	31.51	32.16	32.16	0.03%	8,534,384
Jan 5, 2026	33.66	33.75	32.11	32.15	32.15	-4.00%	8,996,892
Jan 2, 2026	32.96	33.97	32.95	33.49	33.49	1.33%	5,488,433
Dec 31, 2025	32.90	33.37	32.59	33.05	33.05	0.61%	6,113,462
Dec 30, 2025	33.24	33.54	32.78	32.85	32.85	-1.23%	7,343,336
Dec 29, 2025	32.40	33.43	32.39	33.26	33.26	2.37%	7,095,561
Dec 26, 2025	32.00	32.54	31.80	32.49	32.49	1.69%	3,936,178
Dec 24, 2025	31.99	32.06	31.62	31.95	31.95	-0.13%	2,757,303
Dec 23, 2025	32.30	32.46	31.55	31.99	31.99	-1.51%	6,587,302
Dec 22, 2025	32.16	32.49	31.83	32.48	32.48	0.06%	6,933,893
Dec 19, 2025	32.61	32.76	32.06	32.46	32.46	0.59%	8,555,409
Dec 18, 2025	33.01	33.13	32.03	32.27	32.27	-1.59%	7,434,741
Dec 17, 2025	33.39	33.75	32.79	32.79	32.79	-1.65%	8,696,950
Dec 16, 2025	33.23	33.77	32.90	33.34	33.34	0.60%	8,703,646
Dec 15, 2025	32.80	33.73	32.61	33.14	33.14	1.22%	12,033,733
Dec 12, 2025	33.98	34.12	32.71	32.74	32.74	-4.18%	9,465,370
Dec 11, 2025	35.14	37.01	33.92	34.17	34.17	-3.39%	10,458,429
Dec 10, 2025	37.20	37.34	34.41	35.37	35.37	1.52%	22,545,331
Dec 9, 2025	34.58	35.15	33.89	34.84	34.84	0.64%	13,739,393
Dec 8, 2025	33.82	34.85	33.61	34.62	34.62	3.44%	9,056,484
Dec 5, 2025	33.40	33.62	33.11	33.47	33.47	0.54%	5,979,647
Dec 4, 2025	33.53	33.66	32.96	33.29	33.29	-1.94%	5,994,463
Dec 3, 2025	33.53	34.25	33.46	33.95	33.95	1.43%	5,063,394
Dec 2, 2025	34.95	34.95	33.41	33.47	33.47	-3.79%	7,426,732
Dec 1, 2025	34.39	35.09	34.01	34.79	34.79	0.06%	4,090,431
Nov 28, 2025	34.19	35.04	34.04	34.77	34.77	1.61%	2,038,337
Nov 26, 2025	33.62	34.76	33.45	34.22	34.22	2.03%	4,443,003
Nov 25, 2025	32.32	33.54	31.16	33.54	33.54	3.17%	9,597,597
Nov 24, 2025	33.30	33.46	32.23	32.51	32.51	-2.34%	7,340,042
Nov 21, 2025	33.26	33.86	33.16	33.29	33.29	0.48%	6,315,519
Nov 20, 2025	34.15	34.70	33.06	33.13	33.13	-3.19%	5,097,167
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