Dark

CHWY
Chewy, Inc.
stock NYSE

At Close

Jan 27, 2026 3:59:56 PM EST

31.31USD-0.382%(-0.12)5,490,591

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 9:25:30 AM EST

31.61USD+0.573%(+0.18)310,972

After-hours

Jan 27, 2026 4:49:30 PM EST

31.26USD-0.160%(-0.05)35,835

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	31.6500	32.0000	30.8650	31.3000	-0.414%	5,490,591	0.000%
2026-01-26	31.7300	31.8200	31.1727	31.4300	-0.820%	5,725,570	-0.414%
2026-01-23	32.2600	32.4450	31.5000	31.6900	-2.462%	6,951,545	-1.231%
2026-01-22	32.5600	32.6684	32.0800	32.4900	+0.433%	4,937,059	-3.663%
2026-01-21	33.4900	33.9900	32.3200	32.3500	-1.880%	6,246,713	-3.246%
2026-01-20	33.4000	33.6886	32.5200	32.9700	-2.282%	9,312,181	-5.065%
2026-01-16	33.0000	34.8500	32.9400	33.7400	+2.960%	13,872,378	-7.232%
2026-01-15	32.3200	32.8000	31.7500	32.7700	+2.183%	6,291,102	-4.486%
2026-01-14	33.5500	33.6300	31.8400	32.0700	-4.039%	6,809,254	-2.401%
2026-01-13	33.7200	34.1102	32.5200	33.4200	-1.677%	7,446,886	-6.344%
2026-01-12	32.4100	34.3100	32.2000	33.9900	+5.657%	10,608,819	-7.914%
2026-01-09	31.4600	32.5750	30.8200	32.1700	+2.322%	7,727,746	-2.704%
2026-01-08	31.9000	32.1400	31.2600	31.4400	-1.750%	6,733,082	-0.445%
2026-01-07	32.2800	32.5000	31.9700	32.0000	-0.498%	6,103,227	-2.188%
2026-01-06	32.0000	32.6600	31.5100	32.1600	+0.031%	8,534,385	-2.674%
2026-01-05	33.6600	33.7500	32.1100	32.1500	-4.001%	8,996,793	-2.644%
2026-01-02	32.9600	33.9700	32.9500	33.4900	+1.331%	5,488,336	-6.539%
2025-12-31	32.9000	33.3700	32.5900	33.0500	+0.609%	6,113,464	-5.295%
2025-12-30	33.2400	33.5400	32.7800	32.8500	-1.233%	7,343,338	-4.718%
2025-12-29	32.4000	33.4300	32.3900	33.2600	+2.370%	7,094,860	-5.893%
2025-12-26	32.0000	32.5400	31.8000	32.4900	+1.690%	3,936,179	-3.663%
2025-12-24	31.9900	32.0600	31.6200	31.9500	-0.125%	2,757,132	-2.034%
2025-12-23	32.3000	32.4600	31.5450	31.9900	-1.509%	6,586,777	-2.157%
2025-12-22	32.1600	32.4900	31.8300	32.4800	+0.062%	6,933,893	-3.633%
2025-12-19	32.6100	32.7600	32.0600	32.4600	+0.589%	8,555,409	-3.574%
2025-12-18	33.0100	33.1300	32.0300	32.2700	-1.586%	7,434,741	-3.006%
2025-12-17	33.3900	33.7500	32.7900	32.7900	-1.650%	8,696,950	-4.544%
2025-12-16	33.2300	33.7700	32.9000	33.3400	+0.604%	8,703,646	-6.119%
2025-12-15	32.8000	33.7300	32.6100	33.1400	+1.222%	12,033,733	-5.552%
2025-12-12	33.9800	34.1163	32.7100	32.7400	-4.185%	9,463,515	-4.398%
2025-12-11	35.1400	37.0100	33.9150	34.1700	-3.393%	10,458,429	-8.399%
2025-12-10	37.2000	37.3400	34.4100	35.3700	+1.521%	22,545,331	-11.507%
2025-12-09	34.5800	35.1500	33.8850	34.8400	+0.635%	13,696,628	-10.161%
2025-12-08	33.8200	34.8500	33.6100	34.6200	+3.436%	9,056,484	-9.590%
2025-12-05	33.4000	33.6200	33.1050	33.4700	+0.541%	5,979,647	-6.483%
2025-12-04	33.5300	33.6556	32.9600	33.2900	-1.944%	5,994,463	-5.978%
2025-12-03	33.5300	34.2500	33.4600	33.9500	+1.434%	5,063,394	-7.806%
2025-12-02	34.9500	34.9500	33.4100	33.4700	-3.794%	7,426,732	-6.483%
2025-12-01	34.3900	35.0850	34.0100	34.7900	+0.058%	4,090,431	-10.032%
2025-11-28	34.1900	35.0400	34.0400	34.7700	+1.607%	2,038,337	-9.980%
2025-11-26	33.6200	34.7600	33.4500	34.2200	+2.027%	4,443,003	-8.533%
2025-11-25	32.3200	33.5400	31.1600	33.5400	+3.168%	9,597,397	-6.679%
2025-11-24	33.3000	33.4600	32.2300	32.5100	-2.343%	7,340,042	-3.722%
2025-11-21	33.2600	33.8600	33.1600	33.2900	+0.483%	6,315,519	-5.978%
2025-11-20	34.1500	34.7000	33.0600	33.1300	-3.185%	5,097,167	-5.524%
2025-11-19	34.9100	34.9200	33.4500	34.2200	-0.869%	4,698,048	-8.533%
2025-11-18	34.5000	34.9200	34.3600	34.5200	-0.433%	5,119,317	-9.328%
2025-11-17	33.9100	34.9800	33.4400	34.6700	+3.400%	9,158,714	-9.720%
2025-11-14	33.1500	34.6000	32.8950	33.5300	+0.119%	6,646,886	-6.651%
2025-11-13	32.8500	34.2900	32.5100	33.4900	+1.485%	8,364,970	-6.539%
2025-11-12	33.7500	33.7500	32.6100	33.0000	-0.871%	7,517,813	-5.152%
2025-11-11	33.9000	33.9300	32.9400	33.2900	-1.538%	5,497,621	-5.978%
2025-11-10	33.7500	33.9500	33.0500	33.8100	+0.326%	7,272,230	-7.424%
2025-11-07	32.9700	33.9700	32.8050	33.7000	+2.681%	6,448,382	-7.122%
2025-11-06	33.3100	33.6350	32.7800	32.8200	-0.756%	5,545,160	-4.631%
2025-11-05	33.6200	33.6300	32.3900	33.0700	-2.131%	9,426,936	-5.352%
2025-11-04	32.6500	33.9600	31.7550	33.7900	+2.643%	14,726,224	-7.369%
2025-11-03	33.4700	33.6000	32.4234	32.9200	-2.372%	9,159,165	-4.921%
2025-10-31	34.5900	34.9700	33.6100	33.7200	-2.176%	7,524,718	-7.177%
2025-10-30	33.4300	34.6500	33.0200	34.4700	+2.650%	10,141,519	-9.196%
2025-10-29	33.8600	34.1000	33.4000	33.5800	-1.698%	5,605,516	-6.790%
2025-10-28	34.5000	34.6150	33.9400	34.1600	-1.300%	6,367,053	-8.372%
2025-10-27	35.1300	35.4000	34.5300	34.6100	-1.424%	6,577,556	-9.564%
2025-10-24	36.4200	36.4700	35.0200	35.1100	-3.091%	6,966,944	-10.852%
2025-10-23	36.2500	36.6900	35.9500	36.2300	+0.083%	4,354,473	-13.608%
2025-10-22	36.7600	36.9500	36.1200	36.2000	-2.109%	4,706,236	-13.536%
2025-10-21	37.4200	37.4200	36.4800	36.9800	-1.281%	5,012,276	-15.360%
2025-10-20	37.6000	37.8700	37.2400	37.4600	+0.053%	4,587,390	-16.444%
2025-10-17	38.0100	38.2500	36.6400	37.4400	-1.758%	4,844,232	-16.400%
2025-10-16	38.2300	38.9500	37.7850	38.1100	+0.395%	5,327,500	-17.869%
2025-10-15	38.5900	38.5900	37.5600	37.9600	-0.914%	6,184,180	-17.545%
2025-10-14	38.7200	38.7700	37.7700	38.3100	-0.648%	5,539,883	-18.298%
2025-10-13	39.0600	39.7000	38.3500	38.5600	-1.204%	5,091,453	-18.828%
2025-10-10	38.8900	39.7000	38.3600	39.0300	-0.230%	12,806,857	-19.805%
2025-10-09	38.2700	39.3898	37.9800	39.1200	+2.275%	4,807,741	-19.990%
2025-10-08	37.7600	38.4200	37.5900	38.2500	+1.648%	5,767,572	-18.170%
2025-10-07	37.6800	37.9600	36.8600	37.6300	+0.106%	3,687,255	-16.822%
2025-10-06	37.5800	38.4800	37.2000	37.5900	+0.160%	6,572,746	-16.733%
2025-10-03	38.8000	39.0000	37.5100	37.5300	-4.382%	8,022,182	-16.600%
2025-10-02	39.4200	39.5550	38.1350	39.2500	-0.733%	5,936,993	-20.255%
2025-10-01	40.4500	40.5000	38.7800	39.5400	-2.250%	4,948,111	-20.840%
2025-09-30	40.1500	40.5500	39.5600	40.4500	+1.277%	5,794,269	-22.621%
2025-09-29	39.6600	40.2900	39.4500	39.9400	+0.706%	7,902,251	-21.632%
2025-09-26	38.1200	39.7400	38.0448	39.6600	+4.506%	7,198,732	-21.079%
2025-09-25	37.5600	38.3800	36.9200	37.9500	+1.471%	6,712,123	-17.523%
2025-09-24	38.1200	38.4286	37.2501	37.4000	-2.248%	5,949,609	-16.310%
2025-09-23	37.7700	39.2600	37.5100	38.2600	+1.864%	7,679,619	-18.191%
2025-09-22	38.4900	39.0300	37.5400	37.5600	-2.416%	6,478,052	-16.667%
2025-09-19	38.3800	38.6220	37.9707	38.4900	+0.182%	9,114,335	-18.680%
2025-09-18	38.0800	38.9450	37.7600	38.4200	+0.576%	7,976,955	-18.532%
2025-09-17	38.5000	38.6900	37.8700	38.2000	+0.052%	8,150,332	-18.063%
2025-09-16	37.1000	38.2800	36.9500	38.1800	+3.329%	10,396,777	-18.020%
2025-09-15	34.6900	37.0250	34.6816	36.9500	+6.607%	16,760,530	-15.291%
2025-09-12	35.6200	36.1600	34.6400	34.6600	-3.776%	13,570,368	-9.694%
2025-09-11	35.9100	36.3800	35.4101	36.0200	+2.592%	14,110,830	-13.104%
2025-09-10	37.1100	37.3400	34.4300	35.1100	-16.603%	36,659,721	-10.852%
2025-09-09	41.5000	42.2400	41.1100	42.1000	+1.153%	11,458,379	-25.653%
2025-09-08	43.3500	43.5000	41.4700	41.6200	-1.677%	7,238,216	-24.796%
2025-09-05	41.9000	42.4000	41.2300	42.3300	+2.843%	7,039,115	-26.057%
2025-09-04	41.1500	41.4500	40.5100	41.1600	+1.006%	4,904,277	-23.955%
2025-09-03	39.6800	40.7500	39.3100	40.7500	+3.322%	4,766,883	-23.190%
2025-09-02	40.7300	40.7700	39.3800	39.4400	-3.711%	6,424,690	-20.639%
2025-08-29	41.4500	41.5200	40.5300	40.9600	-1.134%	4,837,827	-23.584%
2025-08-28	40.5500	41.5900	40.4600	41.4300	+2.448%	4,123,355	-24.451%
2025-08-27	40.7700	40.9595	40.4100	40.4400	-0.761%	4,310,673	-22.601%
2025-08-26	39.9000	41.1800	39.5000	40.7500	+2.542%	5,359,625	-23.190%
2025-08-25	39.4500	39.8150	38.6100	39.7400	+0.430%	5,869,035	-21.238%
2025-08-22	40.4900	41.6100	39.5500	39.5700	-1.420%	7,079,458	-20.900%
2025-08-21	40.6400	40.7000	39.7700	40.1400	-1.930%	5,024,868	-22.023%
2025-08-20	41.0000	41.8797	40.3900	40.9300	-0.049%	4,652,009	-23.528%
2025-08-19	40.8600	41.7800	40.5400	40.9500	0.000%	5,627,000	-23.565%
2025-08-18	40.4900	41.0900	40.1900	40.9500	+1.136%	6,713,659	-23.565%
2025-08-15	39.2500	40.7400	39.1300	40.4900	+3.980%	8,696,990	-22.697%
2025-08-14	39.0050	40.2700	38.7500	38.9400	-1.193%	7,521,608	-19.620%
2025-08-13	36.6700	39.4800	36.6700	39.4100	+8.837%	11,347,037	-20.579%
2025-08-12	36.0200	36.3300	35.6400	36.2100	+1.230%	5,596,514	-13.560%
2025-08-11	36.2200	36.7700	35.7050	35.7700	-0.969%	4,839,968	-12.497%
2025-08-08	35.9600	36.4700	35.6500	36.1200	+0.894%	6,867,374	-13.344%
2025-08-07	34.9000	35.8200	34.6950	35.8000	+3.051%	6,135,787	-12.570%
2025-08-06	34.4100	34.7400	34.1100	34.7400	+1.371%	4,477,133	-9.902%
2025-08-05	35.8200	35.9499	33.9850	34.2700	-4.354%	10,337,459	-8.666%
2025-08-04	36.1100	36.1200	35.0900	35.8300	-0.223%	7,258,345	-12.643%
2025-08-01	36.5000	36.5000	35.6204	35.9100	-2.153%	3,933,427	-12.838%
2025-07-31	36.2200	36.9800	36.1892	36.7000	+2.086%	5,912,753	-14.714%
2025-07-30	36.3700	36.5200	35.6500	35.9500	-0.745%	4,481,225	-12.935%
2025-07-29	36.5000	36.5200	35.8000	36.2200	-0.248%	5,567,022	-13.584%
2025-07-28	36.4200	36.5268	35.9500	36.3100	0.000%	5,440,190	-13.798%
2025-07-25	37.3100	37.5100	36.1810	36.3100	-2.523%	6,825,395	-13.798%
2025-07-24	37.4300	37.6800	37.1400	37.2500	+0.215%	4,605,716	-15.973%
2025-07-23	38.0000	38.2900	37.1000	37.1700	-2.390%	4,733,367	-15.792%
2025-07-22	37.9600	38.4100	37.7900	38.0800	+0.501%	4,301,400	-17.805%
2025-07-21	39.1500	39.2355	37.6250	37.8900	-3.268%	6,347,834	-17.392%
2025-07-18	38.2600	39.4200	37.9550	39.1700	+2.916%	6,385,769	-20.092%
2025-07-17	37.8300	38.4199	37.8300	38.0600	+0.263%	4,276,505	-17.761%
2025-07-16	38.3600	38.5500	37.3800	37.9600	-0.888%	5,279,741	-17.545%
2025-07-15	38.4600	38.8700	38.0200	38.3000	+1.296%	7,240,773	-18.277%
2025-07-14	37.5000	38.2400	37.0100	37.8100	-0.474%	6,186,694	-17.218%
2025-07-11	38.6400	38.9900	37.8700	37.9900	-2.012%	5,234,158	-17.610%
2025-07-10	39.0000	39.5400	38.5600	38.7700	-0.462%	5,288,850	-19.267%
2025-07-09	40.0100	40.0400	38.5000	38.9500	-2.625%	8,638,769	-19.641%
2025-07-08	40.9400	40.9400	39.6600	40.0000	-2.487%	9,311,720	-21.750%
2025-07-07	41.2000	41.6000	40.4500	41.0200	-0.654%	5,297,051	-23.696%
2025-07-03	40.5300	41.5000	40.5300	41.2900	+0.756%	3,655,551	-24.195%
2025-07-02	41.7500	41.7950	40.6850	40.9800	-2.102%	7,838,820	-23.621%
2025-07-01	42.4700	42.7000	41.4100	41.8600	-1.783%	7,935,445	-25.227%
2025-06-30	43.0500	43.1799	41.5900	42.6200	-0.490%	6,329,703	-26.560%
2025-06-27	43.2100	43.6300	42.1500	42.8300	-1.382%	25,652,481	-26.920%
2025-06-26	42.9300	43.8400	42.8700	43.4300	+1.877%	6,908,113	-27.930%
2025-06-25	43.5100	43.7846	42.2700	42.6300	-1.752%	16,444,931	-26.578%
2025-06-24	42.8300	43.6000	42.3600	43.3900	+0.069%	22,763,656	-27.864%
2025-06-23	41.9600	43.3700	41.6500	43.3600	+3.460%	5,649,388	-27.814%
2025-06-20	41.6500	43.0300	41.5500	41.9100	+0.866%	12,353,967	-25.316%
2025-06-18	41.8300	42.0300	41.0250	41.5500	+0.096%	4,790,450	-24.669%
2025-06-17	41.7100	42.6429	41.3400	41.5100	-0.360%	5,517,772	-24.596%
2025-06-16	41.9900	42.4800	41.5000	41.6600	-0.024%	5,765,948	-24.868%
2025-06-13	41.0700	41.9800	41.0700	41.6700	+1.116%	7,210,988	-24.886%
2025-06-12	40.8000	42.2800	40.7500	41.2100	+1.104%	9,389,600	-24.048%
2025-06-11	41.6500	42.5000	39.6300	40.7600	-10.985%	21,737,466	-23.209%
2025-06-10	46.1900	46.3500	44.8300	45.7900	-1.548%	9,986,182	-31.644%
2025-06-09	47.5000	47.5000	46.0500	46.5100	-3.526%	8,417,420	-32.703%
2025-06-06	48.0000	48.6200	47.5100	48.2100	+1.516%	4,668,384	-35.076%
2025-06-05	46.4200	48.2300	45.7804	47.4900	+0.444%	6,009,018	-34.091%
2025-06-04	47.3000	47.7600	46.5600	47.2800	-0.714%	4,303,018	-33.799%
2025-06-03	47.0300	48.1200	46.6442	47.6200	+0.337%	4,311,819	-34.271%
2025-06-02	45.9700	47.5550	45.7000	47.4600	+4.884%	8,678,579	-34.050%
2025-05-30	44.4900	45.2800	43.4100	45.2500	+1.891%	5,588,829	-30.829%
2025-05-29	44.3400	44.6900	43.9000	44.4100	+0.589%	4,932,568	-29.520%
2025-05-28	44.5500	44.6100	43.6900	44.1500	-1.142%	5,970,432	-29.105%
2025-05-27	44.5200	45.0100	43.8300	44.6600	+1.685%	6,528,095	-29.915%
2025-05-23	43.8100	44.1200	43.1400	43.9200	-0.023%	6,270,970	-28.734%
2025-05-22	43.3100	44.6150	43.2500	43.9300	+0.826%	4,675,180	-28.750%
2025-05-21	43.7500	44.2000	43.4000	43.5700	-1.247%	4,211,618	-28.162%
2025-05-20	43.5000	44.2000	43.2700	44.1200	+1.870%	6,396,218	-29.057%
2025-05-19	41.5900	43.4300	41.5000	43.3100	+3.712%	6,501,728	-27.730%
2025-05-16	41.4800	42.2000	41.2500	41.7600	+0.699%	4,750,687	-25.048%
2025-05-15	40.7200	41.7100	40.6500	41.4700	+1.171%	4,503,587	-24.524%
2025-05-14	39.5800	41.0400	39.5800	40.9900	+3.798%	7,482,966	-23.640%
2025-05-13	39.9900	40.3800	39.1600	39.4900	+0.025%	5,590,214	-20.739%
2025-05-12	39.5100	39.7000	36.3500	39.4800	-0.227%	11,617,655	-20.719%
2025-05-09	38.4500	39.9400	38.3000	39.5700	+3.478%	8,313,747	-20.900%
2025-05-08	38.7400	38.9106	37.9500	38.2400	-0.287%	4,738,055	-18.149%
2025-05-07	38.1500	38.7800	37.8200	38.3500	+0.472%	3,857,599	-18.383%
2025-05-06	37.7600	38.4800	36.8800	38.1700	+0.952%	4,838,389	-17.998%
2025-05-05	36.4400	38.1400	36.2500	37.8100	+3.137%	6,340,894	-17.218%
2025-05-02	36.6800	36.9800	36.0100	36.6600	+0.797%	4,993,857	-14.621%
2025-05-01	36.5800	37.3200	36.1000	36.3700	-3.013%	5,697,254	-13.940%
2025-04-30	36.6600	37.6100	36.0500	37.5000	+0.779%	3,704,936	-16.533%
2025-04-29	37.2300	37.5300	36.9000	37.2100	+0.188%	4,313,658	-15.883%
2025-04-28	36.9200	37.1900	36.0600	37.1400	+0.924%	5,202,216	-15.724%
2025-04-25	36.0000	36.9600	35.9400	36.8000	+2.137%	3,870,263	-14.946%
2025-04-24	35.5000	36.3699	35.5000	36.0300	+1.837%	6,427,571	-13.128%
2025-04-23	36.9200	36.9450	34.9650	35.3800	-1.777%	11,697,682	-11.532%
2025-04-22	34.4100	36.0700	34.3500	36.0200	+6.316%	6,156,150	-13.104%
2025-04-21	35.0100	35.2050	33.3250	33.8800	-3.859%	4,830,261	-7.615%
2025-04-17	34.9000	35.5900	34.6200	35.2400	+1.381%	4,899,155	-11.180%
2025-04-16	34.8900	35.7400	34.5600	34.7600	-0.714%	5,406,483	-9.954%
2025-04-15	34.2250	35.0400	34.1350	35.0100	+2.219%	5,680,741	-10.597%
2025-04-14	35.0200	35.1000	33.7200	34.2500	-1.183%	6,588,906	-8.613%
2025-04-11	32.3400	34.9100	32.3400	34.6600	+6.384%	7,825,782	-9.694%
2025-04-10	32.8800	33.2500	31.6400	32.5800	-2.133%	6,695,231	-3.929%
2025-04-09	31.0900	34.6500	30.8100	33.2900	+6.665%	11,615,816	-5.978%
2025-04-08	32.6200	33.2900	30.8300	31.2100	-1.140%	6,604,191	+0.288%
2025-04-07	30.6300	33.3400	29.8250	31.5700	+0.159%	9,100,281	-0.855%
2025-04-04	33.1500	34.2425	31.0200	31.5200	-6.386%	9,267,276	-0.698%
2025-04-03	31.7600	34.0600	31.5200	33.6700	-0.971%	8,012,688	-7.039%
2025-04-02	33.0000	34.1500	32.7000	34.0000	+1.553%	4,898,000	-7.941%
2025-04-01	32.3300	33.5800	32.2250	33.4800	+2.984%	5,107,097	-6.511%
2025-03-31	31.4700	32.8000	31.2752	32.5100	+1.057%	4,825,699	-3.722%
2025-03-28	32.4700	32.8500	31.8200	32.1700	-1.591%	4,600,898	-2.704%
2025-03-27	32.6000	33.8400	32.1600	32.6900	-1.684%	7,659,266	-4.252%
2025-03-26	34.4500	35.3975	32.5000	33.2500	-1.071%	17,776,927	-5.865%
2025-03-25	33.9600	34.2721	33.2900	33.6100	-1.205%	9,063,909	-6.873%
2025-03-24	34.4500	34.8200	33.8000	34.0200	+0.473%	5,617,712	-7.995%
2025-03-21	32.0200	33.9700	31.8600	33.8600	+4.765%	8,306,332	-7.561%
2025-03-20	32.3700	33.3400	32.1800	32.3200	+0.217%	4,224,421	-3.156%
2025-03-19	31.9100	32.6500	31.4100	32.2500	+0.813%	3,794,193	-2.946%
2025-03-18	32.7500	32.8300	31.0200	31.9900	-3.178%	4,640,708	-2.157%
2025-03-17	33.4800	33.7000	32.7200	33.0400	-0.751%	4,734,644	-5.266%
2025-03-14	32.8900	33.9400	32.8500	33.2900	+2.906%	5,227,417	-5.978%
2025-03-13	33.2400	33.3000	31.7100	32.3500	-2.736%	4,246,098	-3.246%
2025-03-12	34.2700	34.7000	32.8000	33.2600	+0.181%	4,082,358	-5.893%
2025-03-11	31.6000	33.2850	31.4200	33.2000	+4.304%	5,860,335	-5.723%
2025-03-10	32.6800	32.7400	31.3000	31.8300	-4.472%	5,890,169	-1.665%
2025-03-07	34.8900	35.7500	32.6500	33.3200	-5.044%	6,344,471	-6.062%
2025-03-06	35.6000	36.7900	34.6350	35.0900	-4.854%	5,939,105	-10.801%
2025-03-05	34.3800	36.9500	33.9823	36.8800	+7.459%	6,918,882	-15.130%
2025-03-04	34.9900	35.1350	32.1350	34.3200	-4.401%	8,166,935	-8.800%
2025-03-03	37.1800	37.8000	35.4400	35.9000	-3.650%	3,983,137	-12.813%
2025-02-28	36.2700	37.4600	36.1300	37.2600	+3.128%	3,795,267	-15.996%
2025-02-27	36.0900	37.6500	35.2050	36.1300	+0.865%	4,302,317	-13.368%
2025-02-26	34.9900	36.0800	34.5801	35.8200	+3.676%	3,422,681	-12.619%
2025-02-25	34.3400	35.1100	33.5901	34.5500	+0.261%	4,389,031	-9.407%
2025-02-24	35.3200	35.4000	33.6100	34.4600	-1.879%	4,955,270	-9.170%
2025-02-21	37.1200	37.1900	34.7400	35.1200	-4.901%	4,797,069	-10.877%
2025-02-20	37.4700	38.2100	36.7200	36.9300	-1.730%	3,182,224	-15.245%
2025-02-19	37.3700	38.0300	36.7600	37.5800	-1.261%	3,400,985	-16.711%
2025-02-18	37.8900	39.0900	37.4900	38.0600	+1.008%	5,205,544	-17.761%
2025-02-14	38.5000	38.7200	37.5400	37.6800	-0.764%	2,989,673	-16.932%
2025-02-13	38.0000	38.0500	37.3400	37.9700	+1.119%	3,480,463	-17.566%
2025-02-12	36.8300	37.6600	36.5200	37.5500	+0.860%	2,822,256	-16.644%
2025-02-11	37.6000	38.2400	36.9000	37.2300	-1.404%	2,666,239	-15.928%
2025-02-10	37.6200	38.2750	37.3900	37.7600	+1.615%	3,047,379	-17.108%
2025-02-07	37.9300	38.8800	37.0600	37.1600	-3.930%	4,042,570	-15.770%
2025-02-06	38.5600	39.1000	37.9000	38.6800	+0.441%	4,403,469	-19.080%
2025-02-05	38.2500	38.5300	37.5500	38.5100	-0.285%	3,783,046	-18.722%
2025-02-04	37.9200	38.6700	37.1300	38.6200	+1.259%	3,869,911	-18.954%
2025-02-03	37.9000	38.8700	37.2000	38.1400	-2.155%	5,484,088	-17.934%
2025-01-31	39.8800	40.0000	38.9350	38.9800	-2.060%	3,908,413	-19.702%
2025-01-30	39.2500	40.0893	39.2100	39.8000	+2.182%	3,332,700	-21.357%
2025-01-29	39.0100	39.2200	38.4000	38.9500	+0.180%	2,582,418	-19.641%
2025-01-28	39.1300	39.4600	38.3300	38.8800	-0.231%	4,021,506	-19.496%
2025-01-27	38.0200	39.6200	37.9200	38.9700	-0.764%	3,009,301	-19.682%
2025-01-24	38.6700	39.6024	38.4000	39.2700	+3.342%	5,974,398	-20.295%
2025-01-23	37.5000	38.2200	37.1300	38.0000	+2.151%	5,255,368	-17.632%
2025-01-22	37.4000	37.8400	37.0500	37.2000	+0.054%	2,497,799	-15.860%
2025-01-21	37.3400	37.4727	35.8400	37.1800	+0.459%	4,966,015	-15.815%
2025-01-17	37.5200	37.6600	36.8600	37.0100	-0.698%	3,387,775	-15.428%
2025-01-16	37.1100	37.5900	36.5500	37.2700	-0.321%	4,210,581	-16.018%
2025-01-15	36.7900	37.9600	36.5600	37.3900	+3.746%	5,957,615	-16.288%
2025-01-14	36.5000	37.0300	35.7400	36.0400	+0.446%	4,489,485	-13.152%
2025-01-13	36.7000	36.9316	35.7300	35.8800	-1.211%	5,755,119	-12.765%
2025-01-10	35.7300	36.5394	35.5500	36.3200	+0.304%	5,419,747	-13.822%
2025-01-08	35.7500	36.2200	34.9500	36.2100	+1.230%	5,803,067	-13.560%
2025-01-07	36.7800	36.8500	35.2600	35.7700	-3.507%	9,832,455	-12.497%
2025-01-06	37.0900	37.8600	36.4500	37.0700	+3.087%	9,118,643	-15.565%
2025-01-03	34.8000	36.1399	34.5300	35.9600	+6.171%	8,291,016	-12.959%
2025-01-02	33.7500	33.9590	33.0100	33.8700	+1.135%	5,339,374	-7.588%
2024-12-31	34.2200	34.4500	33.4600	33.4900	-2.105%	2,856,252	-6.539%
2024-12-30	33.5100	34.4400	33.3011	34.2100	+0.411%	3,380,051	-8.506%
2024-12-27	34.0000	34.7500	33.5500	34.0700	+0.118%	5,077,439	-8.130%
2024-12-26	34.9700	35.5000	33.9700	34.0300	-2.799%	4,486,073	-8.022%
2024-12-24	34.8000	35.2000	34.7000	35.0100	+0.286%	2,305,536	-10.597%
2024-12-23	33.6600	34.9400	33.3500	34.9100	+3.529%	4,675,294	-10.341%
2024-12-20	32.1700	34.5400	31.8400	33.7200	+3.818%	10,088,070	-7.177%
2024-12-19	32.4700	33.0100	31.6855	32.4800	+1.946%	5,107,897	-3.633%
2024-12-18	33.5700	33.9600	31.6750	31.8600	-5.207%	4,228,789	-1.758%
2024-12-17	34.2300	34.5100	33.3300	33.6100	+0.179%	4,363,862	-6.873%
2024-12-16	32.4200	33.8200	32.3450	33.5500	+3.999%	5,275,319	-6.706%
2024-12-13	31.9200	32.5200	31.7300	32.2600	+1.224%	5,012,379	-2.976%
2024-12-12	31.6100	32.9700	31.5600	31.8700	-2.059%	16,935,454	-1.789%
2024-12-11	31.8100	33.1800	31.4150	32.5400	+3.730%	6,177,528	-3.811%
2024-12-10	31.1300	32.2800	31.0485	31.3700	+1.554%	5,006,488	-0.223%
2024-12-09	31.5300	31.8300	30.7200	30.8900	-2.185%	4,566,168	+1.327%
2024-12-06	31.5800	32.0200	30.9200	31.5800	+1.641%	5,426,884	-0.887%
2024-12-05	32.7800	33.0700	31.0000	31.0700	-7.171%	9,737,813	+0.740%
2024-12-04	30.8100	33.5700	29.9000	33.4700	-0.446%	17,042,487	-6.483%
2024-12-03	33.3300	34.1700	32.8800	33.6200	-0.030%	8,310,269	-6.901%
2024-12-02	33.6300	34.1000	32.6100	33.6300	+0.658%	5,273,035	-6.928%
2024-11-29	33.4500	34.0200	33.1100	33.4100	+0.240%	2,248,714	-6.315%
2024-11-27	34.0400	34.1700	33.2850	33.3300	-2.115%	2,931,694	-6.091%
2024-11-26	34.4500	34.9600	33.9300	34.0500	-1.646%	3,753,556	-8.076%
2024-11-25	35.1700	35.6600	34.3000	34.6200	-0.774%	4,584,335	-9.590%
2024-11-22	35.7700	35.8600	33.3700	34.8900	-2.732%	6,054,447	-10.289%
2024-11-21	35.0000	35.8700	34.6300	35.8700	+3.611%	3,779,984	-12.740%
2024-11-20	34.6700	34.8000	33.7700	34.6200	+5.100%	5,702,483	-9.590%
2024-11-19	31.6000	33.1000	31.5100	32.9400	+3.422%	3,249,541	-4.979%
2024-11-18	32.0500	32.2700	31.5600	31.8500	+0.442%	2,770,111	-1.727%
2024-11-15	32.4200	32.6800	31.5300	31.7100	-2.099%	3,463,409	-1.293%
2024-11-14	32.6500	33.1700	32.2300	32.3900	-1.009%	2,688,246	-3.365%
2024-11-13	33.0000	33.9000	31.9200	32.7200	-0.728%	3,288,133	-4.340%
2024-11-12	33.5000	34.1900	32.8000	32.9600	-1.671%	4,501,622	-5.036%
2024-11-11	31.5600	33.6600	31.2850	33.5200	+9.292%	7,886,014	-6.623%
2024-11-08	31.8100	31.8300	30.2500	30.6700	-0.390%	6,340,805	+2.054%
2024-11-07	29.7200	31.0400	29.2500	30.7900	+3.496%	4,369,061	+1.656%
2024-11-06	29.6500	29.8000	29.0300	29.7500	+1.988%	5,439,889	+5.210%
2024-11-05	28.9000	29.6400	28.8200	29.1700	+1.144%	25,994,577	+7.302%
2024-11-04	28.8100	29.6500	28.3600	28.8400	+6.342%	13,848,086	+8.530%
2024-11-01	27.2200	27.3250	26.6209	27.1200	+0.556%	3,219,517	+15.413%
2024-10-31	26.3900	27.2300	26.3300	26.9700	+1.735%	3,362,221	+16.055%
2024-10-30	26.3300	26.9700	26.3000	26.5100	-0.674%	2,813,617	+18.069%
2024-10-29	26.7100	26.8399	26.2800	26.6900	-0.410%	3,748,070	+17.272%
2024-10-28	27.0400	27.2700	26.6500	26.8000	-0.557%	2,982,193	+16.791%
2024-10-25	27.1300	27.3500	26.9300	26.9500	-0.517%	2,516,190	+16.141%
2024-10-24	27.5000	27.8200	26.7700	27.0900	-1.347%	3,072,542	+15.541%
2024-10-23	27.7200	27.9000	26.9000	27.4600	-2.173%	4,600,853	+13.984%
2024-10-22	27.7100	28.3700	27.5800	28.0700	+1.409%	3,564,320	+11.507%
2024-10-21	28.7400	29.2700	27.4650	27.6800	-4.716%	5,124,313	+13.078%
2024-10-18	29.3900	29.4270	28.2300	29.0500	-0.921%	4,879,208	+7.745%
2024-10-17	29.3300	30.0500	28.9101	29.3200	+0.137%	4,203,790	+6.753%
2024-10-16	29.0200	29.4400	28.6200	29.2800	+1.455%	3,403,050	+6.899%
2024-10-15	28.3700	28.8700	28.2600	28.8600	+1.441%	4,287,593	+8.455%
2024-10-14	28.9600	29.0850	28.2600	28.4500	-2.234%	5,265,822	+10.018%
2024-10-11	29.4000	29.7200	28.8300	29.1000	-1.423%	4,044,849	+7.560%
2024-10-10	30.3800	30.3887	29.4000	29.5200	-3.054%	4,173,648	+6.030%
2024-10-09	30.2500	30.9250	30.0600	30.4500	+3.150%	7,977,999	+2.791%
2024-10-08	28.1800	29.7700	27.7000	29.5200	+5.353%	6,379,012	+6.030%
2024-10-07	28.8000	28.9500	27.4800	28.0200	-3.446%	5,433,166	+11.706%
2024-10-04	29.4800	29.8120	29.0000	29.0200	+0.138%	3,103,379	+7.857%
2024-10-03	28.9500	29.3200	28.2700	28.9800	+0.520%	3,599,985	+8.006%
2024-10-02	29.0900	29.2400	27.6506	28.8300	-1.805%	5,278,072	+8.567%
2024-10-01	29.2500	29.6200	28.8100	29.3600	+0.239%	4,856,412	+6.608%
2024-09-30	29.9000	30.0350	28.9800	29.2900	-2.236%	4,950,176	+6.862%
2024-09-27	30.0900	30.4173	29.7500	29.9600	+1.114%	5,246,400	+4.473%
2024-09-26	29.5900	29.8400	29.2800	29.6300	+0.954%	4,134,422	+5.636%
2024-09-25	29.6000	29.7098	29.2000	29.3500	-0.576%	4,397,989	+6.644%
2024-09-24	30.1500	30.3200	29.3700	29.5200	-1.172%	4,204,929	+6.030%
2024-09-23	29.7300	30.2100	29.3000	29.8700	+0.403%	4,641,158	+4.787%
2024-09-20	29.9900	30.6500	29.1800	29.7500	-4.341%	17,922,096	+5.210%
2024-09-19	31.8300	32.0000	30.8101	31.1000	+0.647%	3,037,553	+0.643%
2024-09-18	32.2500	32.4500	30.8601	30.9000	-3.648%	4,436,639	+1.294%
2024-09-17	32.9500	33.1800	31.6500	32.0700	-1.837%	4,919,744	-2.401%
2024-09-16	32.0000	32.8800	31.9800	32.6700	+2.158%	4,632,619	-4.193%
2024-09-13	31.0100	32.5700	31.0000	31.9800	+3.361%	6,232,673	-2.126%
2024-09-12	30.2000	30.9500	29.7000	30.9400	+2.315%	6,060,868	+1.164%
2024-09-11	27.6300	30.2400	27.5500	30.2400	+8.116%	8,517,928	+3.505%
2024-09-10	26.9700	28.0100	26.5100	27.9700	+6.027%	5,692,419	+11.906%
2024-09-09	26.4500	26.8500	25.8200	26.3800	+0.725%	6,056,696	+18.650%
2024-09-06	27.0500	27.6350	25.2100	26.1900	+0.115%	11,557,769	+19.511%
2024-09-05	27.2500	27.5000	25.1924	26.1600	-3.646%	17,301,790	+19.648%
2024-09-04	27.9400	29.4600	26.6200	27.1500	-3.001%	10,876,041	+15.285%
2024-09-03	28.4400	28.5400	27.5300	27.9900	-1.961%	5,380,455	+11.826%
2024-08-30	29.0900	29.7500	28.2300	28.5500	-0.523%	6,446,419	+9.632%
2024-08-29	28.7200	29.7300	28.3300	28.7000	-0.070%	8,764,401	+9.059%
2024-08-28	26.2500	30.6200	26.2100	28.7200	+11.060%	34,492,991	+8.983%
2024-08-27	25.7800	26.0000	25.2778	25.8600	+0.194%	7,892,412	+21.036%
2024-08-26	27.1800	27.2000	25.3799	25.8100	-3.333%	6,068,420	+21.271%
2024-08-23	27.0600	27.3600	26.4600	26.7000	+1.405%	4,817,393	+17.228%
2024-08-22	27.1500	27.1500	26.1900	26.3300	-2.841%	3,220,675	+18.876%
2024-08-21	26.2500	27.1900	25.9200	27.1000	+1.612%	4,248,285	+15.498%
2024-08-20	27.2700	27.7300	26.5900	26.6700	-2.200%	4,309,928	+17.360%
2024-08-19	27.0000	27.7300	26.4000	27.2700	+0.627%	5,673,485	+14.778%
2024-08-16	26.3400	27.2500	26.1200	27.1000	+2.341%	3,300,997	+15.498%
2024-08-15	26.0150	26.6900	25.8300	26.4800	+3.599%	4,580,924	+18.202%
2024-08-14	24.6900	25.7500	24.6400	25.5600	+3.524%	4,175,047	+22.457%
2024-08-13	23.9100	25.1924	23.6700	24.6900	+4.002%	3,827,007	+26.772%
2024-08-12	23.8000	24.2900	23.4250	23.7400	-0.294%	3,435,226	+31.845%
2024-08-09	23.7200	24.1500	23.4400	23.8100	+0.464%	3,185,418	+31.457%
2024-08-08	22.5000	23.7250	21.9700	23.7000	+6.661%	4,149,495	+32.068%
2024-08-07	23.0300	23.3200	22.1000	22.2200	-2.672%	3,211,761	+40.864%
2024-08-06	22.7700	23.2300	21.9600	22.8300	+2.102%	4,317,097	+37.100%

.dark-mode .Dd4NcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dd4NcF{ color: #333333; background-color: white; border: 2px solid #333333; }CHWYChewy, Inc.stock NYSE

CHWY
Chewy, Inc.
stock NYSE