Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.25	39.89	39.13	40.03	-	2.80%	1,162,417
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
Jul 16, 2025	38.36	38.55	37.38	37.96	37.96	-0.89%	5,279,741
Jul 15, 2025	38.46	38.87	38.02	38.30	38.30	1.30%	7,240,773
Jul 14, 2025	37.50	38.24	37.01	37.81	37.81	-0.47%	6,186,694
Jul 11, 2025	38.64	38.99	37.87	37.99	37.99	-2.01%	5,234,158
Jul 10, 2025	39.00	39.54	38.56	38.77	38.77	-0.46%	5,288,850
Jul 9, 2025	40.01	40.04	38.50	38.95	38.95	-2.62%	8,638,769
Jul 8, 2025	40.94	40.94	39.66	40.00	40.00	-2.49%	9,311,720
Jul 7, 2025	41.20	41.60	40.45	41.02	41.02	-0.65%	5,297,051
Jul 3, 2025	40.53	41.50	40.53	41.29	41.29	0.76%	3,655,551
Jul 2, 2025	41.75	41.80	40.69	40.98	40.98	-2.10%	7,838,820
Jul 1, 2025	42.47	42.70	41.41	41.86	41.86	-1.78%	7,935,445
Jun 30, 2025	43.05	43.18	41.59	42.62	42.62	-0.49%	6,329,703
Jun 27, 2025	43.21	43.63	42.15	42.83	42.83	-1.38%	25,652,481
Jun 26, 2025	42.93	43.84	42.87	43.43	43.43	1.88%	6,908,113
Jun 25, 2025	43.51	43.79	42.27	42.63	42.63	-1.75%	16,444,931
Jun 24, 2025	42.83	43.60	42.36	43.39	43.39	0.07%	22,763,656
Jun 23, 2025	41.96	43.37	41.65	43.36	43.36	3.46%	5,649,388
Jun 20, 2025	41.65	43.03	41.55	41.91	41.91	0.87%	12,353,967
Jun 18, 2025	41.83	42.03	41.03	41.55	41.55	0.10%	4,790,450
Jun 17, 2025	41.71	42.64	41.34	41.51	41.51	-0.36%	5,517,772
Jun 16, 2025	41.99	42.48	41.50	41.66	41.66	-0.02%	5,765,948
Jun 13, 2025	41.07	41.98	41.07	41.67	41.67	1.12%	7,210,988
Jun 12, 2025	40.80	42.28	40.75	41.21	41.21	1.10%	9,389,600
Jun 11, 2025	41.65	42.50	39.63	40.76	40.76	-10.98%	21,737,466
Jun 10, 2025	46.19	46.35	44.83	45.79	45.79	-1.55%	9,986,182
Jun 9, 2025	47.50	47.50	46.05	46.51	46.51	-3.53%	8,417,420
Jun 6, 2025	48.00	48.62	47.51	48.21	48.21	1.52%	4,668,384
Jun 5, 2025	46.42	48.23	45.78	47.49	47.49	0.44%	6,009,018