Dark

CHWY
Chewy, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:56 PM EDT

23.67USD-1.210%(-0.29)7,368,796

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:06:30 AM EDT

23.90USD-0.250%(-0.06)147,453

After-hours

Sep 4, 2026 4:54:30 PM EDT

23.67USD+0.012%(+0.00)985,037

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	24.0200	24.1700	23.5700	23.6700	-1.210%	7,368,796	0.000%
2026-09-03	24.6100	25.3800	23.8100	23.9600	-0.869%	6,773,449	-1.210%
2026-09-02	23.2200	24.3200	23.2100	24.1700	+1.897%	7,280,857	-2.069%
2026-09-01	23.6100	23.9900	23.4800	23.7200	-0.336%	7,235,907	-0.211%
2026-08-31	23.2100	23.9300	22.8250	23.8000	+2.322%	9,781,457	-0.546%
2026-08-28	22.9000	23.7350	22.8150	23.2600	+2.018%	5,010,101	+1.763%
2026-08-27	22.9400	23.3800	22.6000	22.8000	-0.740%	6,854,885	+3.816%
2026-08-26	24.5000	24.6500	22.9600	22.9700	-6.966%	8,301,913	+3.047%
2026-08-25	24.5200	24.8100	24.3300	24.6900	+0.776%	5,235,219	-4.131%
2026-08-24	23.8900	24.7800	23.7201	24.5000	+1.998%	7,913,133	-3.388%
2026-08-21	23.8600	24.4600	23.5600	24.0200	+0.586%	6,719,024	-1.457%
2026-08-20	23.2800	24.0500	23.2500	23.8800	-0.459%	5,051,397	-0.879%
2026-08-19	23.2100	24.1800	23.1100	23.9900	+4.123%	5,612,813	-1.334%
2026-08-18	22.2600	23.5300	22.1950	23.0400	+4.112%	5,864,211	+2.734%
2026-08-17	22.0000	22.6200	21.9400	22.1300	-1.293%	5,694,216	+6.959%
2026-08-14	22.2800	22.5500	22.1450	22.4200	-0.178%	4,479,426	+5.575%
2026-08-13	22.3500	22.7300	21.9200	22.4600	+0.492%	5,865,977	+5.387%
2026-08-12	22.2300	22.5800	22.0600	22.3500	-0.534%	6,746,542	+5.906%
2026-08-11	22.2300	22.9684	22.1300	22.4700	-0.531%	6,405,428	+5.340%
2026-08-10	23.3400	23.7100	22.5350	22.5900	-3.995%	6,821,985	+4.781%
2026-08-07	23.6200	24.1400	23.3700	23.5300	+0.427%	5,871,530	+0.595%
2026-08-06	23.7000	23.9400	23.3900	23.4300	-2.497%	6,720,346	+1.024%
2026-08-05	24.1500	24.3300	23.6450	24.0300	-0.290%	6,647,977	-1.498%
2026-08-04	22.7000	24.1000	22.6500	24.1000	+4.919%	8,369,908	-1.784%
2026-08-03	23.0100	23.2660	22.8050	22.9700	+1.637%	6,971,989	+3.047%
2026-07-31	22.8200	22.9800	22.1600	22.6000	-0.964%	4,909,432	+4.735%
2026-07-30	22.7000	22.8800	21.9900	22.8200	-2.060%	6,995,898	+3.725%
2026-07-29	22.4100	23.6150	22.3025	23.3000	+1.658%	8,269,696	+1.588%
2026-07-28	22.1250	22.9500	22.0000	22.9200	+5.138%	7,690,911	+3.272%
2026-07-27	21.4000	22.3100	21.2000	21.8000	+4.506%	8,458,662	+8.578%
2026-07-24	20.5600	21.1300	20.4150	20.8600	+1.955%	5,682,078	+13.471%
2026-07-23	21.0700	21.4300	20.2801	20.4600	-4.926%	8,293,405	+15.689%
2026-07-22	21.6000	21.6400	21.1300	21.5200	+0.046%	9,566,779	+9.991%
2026-07-21	21.7800	21.8100	21.1000	21.5100	-2.183%	10,565,542	+10.042%
2026-07-20	21.1200	22.0000	20.7100	21.9900	+5.065%	9,267,971	+7.640%
2026-07-17	21.3350	21.6850	20.8450	20.9300	-2.787%	5,464,902	+13.091%
2026-07-16	21.5000	21.8200	21.1300	21.5300	+1.509%	6,176,138	+9.940%
2026-07-15	20.7200	21.7800	20.6800	21.2100	+4.226%	10,797,578	+11.598%
2026-07-14	20.4200	20.7900	20.1700	20.3500	+0.148%	7,078,320	+16.314%
2026-07-13	21.0000	21.1744	20.0400	20.3200	-2.682%	11,301,128	+16.486%
2026-07-10	21.0000	21.2000	20.2500	20.8800	+1.016%	5,944,834	+13.362%
2026-07-09	20.2600	20.8550	20.0350	20.6700	+0.535%	5,437,418	+14.514%
2026-07-08	20.3700	20.8601	20.1700	20.5600	-0.820%	6,654,682	+15.126%
2026-07-07	21.7500	21.7500	20.4600	20.7300	-2.630%	10,396,214	+14.182%
2026-07-06	20.9400	21.5850	20.6900	21.2900	+2.110%	8,896,998	+11.179%
2026-07-02	20.6900	21.1550	20.3900	20.8500	+1.214%	10,082,553	+13.525%
2026-07-01	19.9600	20.9150	19.9500	20.6000	+4.835%	11,810,840	+14.903%
2026-06-30	19.1200	19.7250	18.9600	19.6500	+1.184%	9,024,723	+20.458%
2026-06-29	19.0000	19.6491	18.9244	19.4200	+4.690%	10,314,120	+21.885%
2026-06-26	18.2200	18.8500	18.1700	18.5500	+2.260%	13,223,301	+27.601%
2026-06-25	18.7200	18.9100	18.0500	18.1400	-4.577%	15,055,190	+30.485%
2026-06-24	17.9700	19.1000	17.8280	19.0100	+6.499%	14,312,058	+24.513%
2026-06-23	17.7400	18.4050	17.5800	17.8500	+1.942%	12,785,689	+32.605%
2026-06-22	17.8810	18.0300	17.4000	17.5100	-3.844%	11,387,764	+35.180%
2026-06-18	17.8200	18.3000	17.6400	18.2100	+2.476%	12,254,054	+29.984%
2026-06-17	18.8200	19.2900	17.7700	17.7700	-5.829%	11,601,829	+33.202%
2026-06-16	19.2900	19.5599	18.8500	18.8700	-2.430%	9,157,926	+25.437%
2026-06-15	19.6500	19.9800	19.0600	19.3400	+0.155%	9,523,904	+22.389%
2026-06-12	18.8000	19.4150	18.2199	19.3100	+2.877%	11,475,038	+22.579%
2026-06-11	19.1100	19.3200	18.3750	18.7700	-6.056%	15,020,223	+26.105%
2026-06-10	20.1200	21.0000	19.0800	19.9800	-2.059%	21,320,402	+18.468%
2026-06-09	20.2200	20.8300	19.9301	20.4000	+1.241%	14,009,359	+16.029%
2026-06-08	20.3300	20.7450	20.0850	20.1500	-2.374%	10,106,244	+17.469%
2026-06-05	21.1300	21.3800	20.1900	20.6400	-0.865%	6,583,526	+14.680%
2026-06-04	21.2150	21.4470	20.5200	20.8200	-1.046%	6,080,812	+13.689%
2026-06-03	21.3200	21.5700	20.9500	21.0400	-2.003%	7,031,987	+12.500%
2026-06-02	21.7100	21.9700	21.0500	21.4700	-3.636%	8,461,809	+10.247%
2026-06-01	22.6700	22.7400	22.0050	22.2800	-1.154%	7,875,600	+6.239%
2026-05-29	21.5200	22.8100	21.3500	22.5400	+5.426%	10,160,100	+5.013%
2026-05-28	21.2100	21.5400	20.9700	21.3800	+0.897%	6,229,376	+10.711%
2026-05-27	21.2300	21.5550	20.9501	21.1900	-0.282%	8,650,207	+11.704%
2026-05-26	20.6500	21.7500	20.5950	21.2500	+2.508%	10,751,724	+11.388%
2026-05-22	19.9700	20.7900	19.9000	20.7300	+4.014%	6,943,169	+14.182%
2026-05-21	19.6500	20.2400	19.5100	19.9300	-1.190%	9,355,481	+18.766%
2026-05-20	19.6700	20.5050	19.3000	20.1700	+2.594%	13,687,750	+17.353%
2026-05-19	21.6100	21.6800	19.4650	19.6600	-9.108%	19,206,053	+20.397%
2026-05-18	21.2300	21.8400	21.0300	21.6300	+1.645%	5,298,938	+9.431%
2026-05-15	21.5800	21.6700	21.1650	21.2800	-0.931%	8,125,323	+11.231%
2026-05-14	21.6500	21.6600	21.1700	21.4800	-0.785%	7,673,573	+10.196%
2026-05-13	22.7500	22.7500	21.4000	21.6500	-5.459%	9,950,070	+9.330%
2026-05-12	22.9100	23.3500	22.7550	22.9000	+1.823%	8,986,024	+3.362%
2026-05-11	22.7000	23.2400	22.4500	22.4900	-2.090%	12,139,452	+5.247%
2026-05-08	23.7050	23.7050	22.4700	22.9700	-2.957%	13,920,253	+3.047%
2026-05-07	24.9000	25.3200	23.1950	23.6700	-3.741%	11,752,058	0.000%
2026-05-06	24.8800	24.9200	24.1600	24.5900	+0.204%	4,770,565	-3.741%
2026-05-05	24.6500	24.8200	24.2800	24.5400	-0.081%	5,544,874	-3.545%
2026-05-04	25.6000	25.9800	24.5300	24.5600	-3.837%	7,370,645	-3.624%
2026-05-01	25.5000	26.0600	25.1900	25.5400	+0.472%	5,877,474	-7.322%
2026-04-30	25.8500	25.8500	24.8950	25.4200	-2.080%	8,097,501	-6.884%
2026-04-29	25.3100	26.1700	24.9500	25.9600	+1.446%	6,308,867	-8.821%
2026-04-28	25.4900	25.9200	25.2450	25.5900	+1.467%	6,466,731	-7.503%
2026-04-27	25.7100	26.4800	25.1772	25.2200	-3.075%	7,505,636	-6.146%
2026-04-24	25.6400	26.4150	25.1700	26.0200	+1.442%	5,804,356	-9.032%
2026-04-23	26.7650	26.7650	25.3000	25.6500	-5.141%	7,239,905	-7.719%
2026-04-22	27.8300	28.1000	26.5150	27.0400	-2.523%	6,252,850	-12.463%
2026-04-21	29.0600	29.2500	27.5400	27.7400	-3.881%	7,786,446	-14.672%
2026-04-20	27.5950	28.9550	27.4750	28.8600	+4.869%	8,961,093	-17.983%
2026-04-17	27.5000	27.7500	27.2200	27.5200	+2.039%	5,715,924	-13.990%
2026-04-16	27.4600	27.7000	26.5500	26.9700	-0.736%	5,770,018	-12.236%
2026-04-15	26.4700	27.2400	26.3833	27.1700	+4.944%	8,423,210	-12.882%
2026-04-14	25.4500	26.4800	25.4400	25.8900	+2.090%	4,971,668	-8.575%
2026-04-13	25.4700	25.6400	24.7500	25.3600	+0.595%	6,203,267	-6.664%
2026-04-10	26.0300	26.6989	25.1000	25.2100	-3.038%	7,356,921	-6.109%
2026-04-09	26.3900	26.8200	25.9450	26.0000	-1.738%	7,950,010	-8.962%
2026-04-08	27.1250	27.2100	26.3100	26.4600	+0.915%	10,253,089	-10.544%
2026-04-07	26.3900	26.7600	25.9200	26.2200	-1.206%	8,120,068	-9.725%
2026-04-06	26.6200	26.9400	26.2300	26.5400	-1.228%	7,583,696	-10.814%
2026-04-02	26.3700	27.5300	26.1945	26.8700	+0.939%	6,478,772	-11.909%
2026-04-01	26.9400	27.3600	26.6000	26.6200	-1.407%	6,255,698	-11.082%
2026-03-31	26.6500	27.0650	26.3100	27.0000	+4.328%	8,389,683	-12.333%
2026-03-30	26.7000	27.0200	25.5400	25.8800	-0.919%	9,816,931	-8.539%
2026-03-27	26.7400	26.7850	25.6550	26.1200	-3.295%	9,074,033	-9.380%
2026-03-26	26.6900	27.4000	26.4300	27.0100	+1.656%	11,627,694	-12.366%
2026-03-25	25.9550	27.4000	25.0000	26.5700	+13.305%	24,655,508	-10.915%
2026-03-24	23.4950	23.5800	22.7400	23.4500	-0.593%	12,703,093	+0.938%
2026-03-23	23.6000	24.0200	23.2600	23.5900	+0.941%	8,140,228	+0.339%
2026-03-20	24.2400	24.2800	23.1650	23.3700	-3.748%	11,239,811	+1.284%
2026-03-19	24.0500	24.6500	24.0200	24.2800	-0.206%	5,916,432	-2.512%
2026-03-18	25.1000	25.3100	24.3300	24.3300	-3.529%	6,294,884	-2.713%
2026-03-17	25.4000	25.6400	25.0850	25.2200	+0.398%	4,596,154	-6.146%
2026-03-16	25.2000	25.6100	24.9101	25.1200	-1.374%	5,416,417	-5.772%
2026-03-13	25.1200	25.7400	24.8900	25.4700	+3.537%	4,540,911	-7.067%
2026-03-12	25.6300	25.9300	24.5150	24.6000	-4.280%	6,865,679	-3.780%
2026-03-11	25.5300	26.0000	25.1550	25.7000	+0.234%	6,381,379	-7.899%
2026-03-10	26.1800	26.3100	25.4700	25.6400	-1.950%	9,866,740	-7.683%
2026-03-09	25.4200	26.2500	25.2650	26.1500	+2.831%	11,447,694	-9.484%
2026-03-06	25.7700	25.9300	25.0700	25.4300	-2.455%	7,090,213	-6.921%
2026-03-05	25.9100	26.8500	25.5200	26.0700	+2.195%	8,060,997	-9.206%
2026-03-04	26.7500	26.8700	25.1500	25.5100	-4.955%	12,987,164	-7.213%
2026-03-03	26.5600	28.0100	26.2700	26.8400	-0.850%	13,632,396	-11.811%
2026-03-02	26.8700	27.2750	26.2100	27.0700	-1.276%	5,950,742	-12.560%
2026-02-27	26.6000	27.7950	26.3700	27.4200	+1.669%	7,972,578	-13.676%
2026-02-26	26.3800	27.8250	26.3800	26.9700	+1.927%	8,690,455	-12.236%
2026-02-25	25.4200	26.7050	24.9900	26.4600	+3.846%	8,330,029	-10.544%
2026-02-24	25.0900	25.5400	24.3101	25.4800	+3.116%	8,197,418	-7.104%
2026-02-23	26.0000	26.0200	24.2409	24.7100	-6.578%	6,752,742	-4.209%
2026-02-20	25.5400	26.5300	25.4001	26.4500	+2.282%	8,165,223	-10.510%
2026-02-19	24.8900	25.9650	24.5700	25.8600	+6.992%	8,755,187	-8.469%
2026-02-18	23.8900	24.2150	23.6800	24.1700	+1.555%	7,758,679	-2.069%
2026-02-17	23.8300	24.0700	23.0600	23.8000	-1.775%	9,298,794	-0.546%
2026-02-13	24.5500	24.6800	24.0150	24.2300	-0.247%	8,027,231	-2.311%
2026-02-12	26.0100	26.4550	24.0300	24.2900	-6.325%	8,828,578	-2.552%
2026-02-11	27.2400	27.4168	25.6900	25.9300	-4.669%	10,324,966	-8.716%
2026-02-10	27.8700	28.3000	27.1700	27.2000	-0.694%	7,676,790	-12.978%
2026-02-09	27.7000	27.7300	26.9300	27.3900	-2.248%	5,938,143	-13.582%
2026-02-06	26.8900	28.1050	26.7300	28.0200	+5.457%	11,819,752	-15.525%
2026-02-05	27.5900	27.6500	26.5300	26.5700	-3.592%	6,048,319	-10.915%
2026-02-04	26.9800	27.7650	26.3400	27.5600	+1.735%	11,141,747	-14.115%
2026-02-03	28.0700	28.4000	26.3400	27.0900	-4.579%	9,789,244	-12.625%
2026-02-02	28.9800	29.1100	28.3450	28.3900	-2.473%	7,634,227	-16.626%
2026-01-30	30.0300	30.4500	28.6500	29.1100	-3.417%	9,164,556	-18.688%
2026-01-29	30.9000	30.9500	29.7200	30.1400	-2.837%	6,435,143	-21.466%
2026-01-28	31.3200	31.7400	30.8550	31.0200	-0.895%	6,327,135	-23.694%
2026-01-27	31.6500	32.0000	30.8650	31.3000	-0.414%	5,490,591	-24.377%
2026-01-26	31.7300	31.8200	31.1727	31.4300	-0.820%	5,725,570	-24.690%
2026-01-23	32.2600	32.4450	31.5000	31.6900	-2.462%	6,951,545	-25.308%
2026-01-22	32.5600	32.6684	32.0800	32.4900	+0.433%	4,937,059	-27.147%
2026-01-21	33.4900	33.9900	32.3200	32.3500	-1.880%	6,246,713	-26.832%
2026-01-20	33.4000	33.6886	32.5200	32.9700	-2.282%	9,312,181	-28.207%
2026-01-16	33.0000	34.8500	32.9400	33.7400	+2.960%	13,872,378	-29.846%
2026-01-15	32.3200	32.8000	31.7500	32.7700	+2.183%	6,291,102	-27.769%
2026-01-14	33.5500	33.6300	31.8400	32.0700	-4.039%	6,809,254	-26.193%
2026-01-13	33.7200	34.1102	32.5200	33.4200	-1.677%	7,446,886	-29.174%
2026-01-12	32.4100	34.3100	32.2000	33.9900	+5.657%	10,608,819	-30.362%
2026-01-09	31.4600	32.5750	30.8200	32.1700	+2.322%	7,727,746	-26.422%
2026-01-08	31.9000	32.1400	31.2600	31.4400	-1.750%	6,733,082	-24.714%
2026-01-07	32.2800	32.5000	31.9700	32.0000	-0.498%	6,103,227	-26.031%
2026-01-06	32.0000	32.6600	31.5100	32.1600	+0.031%	8,534,385	-26.399%
2026-01-05	33.6600	33.7500	32.1100	32.1500	-4.001%	8,996,793	-26.376%
2026-01-02	32.9600	33.9700	32.9500	33.4900	+1.331%	5,488,336	-29.322%
2025-12-31	32.9000	33.3700	32.5900	33.0500	+0.609%	6,113,464	-28.381%
2025-12-30	33.2400	33.5400	32.7800	32.8500	-1.233%	7,343,338	-27.945%
2025-12-29	32.4000	33.4300	32.3900	33.2600	+2.370%	7,094,860	-28.833%
2025-12-26	32.0000	32.5400	31.8000	32.4900	+1.690%	3,936,179	-27.147%
2025-12-24	31.9900	32.0600	31.6200	31.9500	-0.125%	2,757,132	-25.915%
2025-12-23	32.3000	32.4600	31.5450	31.9900	-1.509%	6,586,777	-26.008%
2025-12-22	32.1600	32.4900	31.8300	32.4800	+0.062%	6,933,893	-27.124%
2025-12-19	32.6100	32.7600	32.0600	32.4600	+0.589%	8,555,409	-27.079%
2025-12-18	33.0100	33.1300	32.0300	32.2700	-1.586%	7,434,741	-26.650%
2025-12-17	33.3900	33.7500	32.7900	32.7900	-1.650%	8,696,950	-27.813%
2025-12-16	33.2300	33.7700	32.9000	33.3400	+0.604%	8,703,646	-29.004%
2025-12-15	32.8000	33.7300	32.6100	33.1400	+1.222%	12,033,733	-28.576%
2025-12-12	33.9800	34.1163	32.7100	32.7400	-4.185%	9,463,515	-27.703%
2025-12-11	35.1400	37.0100	33.9150	34.1700	-3.393%	10,458,429	-30.729%
2025-12-10	37.2000	37.3400	34.4100	35.3700	+1.521%	22,545,331	-33.079%
2025-12-09	34.5800	35.1500	33.8850	34.8400	+0.635%	13,696,628	-32.061%
2025-12-08	33.8200	34.8500	33.6100	34.6200	+3.436%	9,056,484	-31.629%
2025-12-05	33.4000	33.6200	33.1050	33.4700	+0.541%	5,979,647	-29.280%
2025-12-04	33.5300	33.6556	32.9600	33.2900	-1.944%	5,994,463	-28.898%
2025-12-03	33.5300	34.2500	33.4600	33.9500	+1.434%	5,063,394	-30.280%
2025-12-02	34.9500	34.9500	33.4100	33.4700	-3.794%	7,426,732	-29.280%
2025-12-01	34.3900	35.0850	34.0100	34.7900	+0.058%	4,090,431	-31.963%
2025-11-28	34.1900	35.0400	34.0400	34.7700	+1.607%	2,038,337	-31.924%
2025-11-26	33.6200	34.7600	33.4500	34.2200	+2.027%	4,443,003	-30.830%
2025-11-25	32.3200	33.5400	31.1600	33.5400	+3.168%	9,597,397	-29.428%
2025-11-24	33.3000	33.4600	32.2300	32.5100	-2.343%	7,340,042	-27.192%
2025-11-21	33.2600	33.8600	33.1600	33.2900	+0.483%	6,315,519	-28.898%
2025-11-20	34.1500	34.7000	33.0600	33.1300	-3.185%	5,097,167	-28.554%
2025-11-19	34.9100	34.9200	33.4500	34.2200	-0.869%	4,698,048	-30.830%
2025-11-18	34.5000	34.9200	34.3600	34.5200	-0.433%	5,119,317	-31.431%
2025-11-17	33.9100	34.9800	33.4400	34.6700	+3.400%	9,158,714	-31.728%
2025-11-14	33.1500	34.6000	32.8950	33.5300	+0.119%	6,646,886	-29.407%
2025-11-13	32.8500	34.2900	32.5100	33.4900	+1.485%	8,364,970	-29.322%
2025-11-12	33.7500	33.7500	32.6100	33.0000	-0.871%	7,517,813	-28.273%
2025-11-11	33.9000	33.9300	32.9400	33.2900	-1.538%	5,497,621	-28.898%
2025-11-10	33.7500	33.9500	33.0500	33.8100	+0.326%	7,272,230	-29.991%
2025-11-07	32.9700	33.9700	32.8050	33.7000	+2.681%	6,448,382	-29.763%
2025-11-06	33.3100	33.6350	32.7800	32.8200	-0.756%	5,545,160	-27.879%
2025-11-05	33.6200	33.6300	32.3900	33.0700	-2.131%	9,426,936	-28.425%
2025-11-04	32.6500	33.9600	31.7550	33.7900	+2.643%	14,726,224	-29.950%
2025-11-03	33.4700	33.6000	32.4234	32.9200	-2.372%	9,159,165	-28.098%
2025-10-31	34.5900	34.9700	33.6100	33.7200	-2.176%	7,524,718	-29.804%
2025-10-30	33.4300	34.6500	33.0200	34.4700	+2.650%	10,141,519	-31.332%
2025-10-29	33.8600	34.1000	33.4000	33.5800	-1.698%	5,605,516	-29.512%
2025-10-28	34.5000	34.6150	33.9400	34.1600	-1.300%	6,367,053	-30.708%
2025-10-27	35.1300	35.4000	34.5300	34.6100	-1.424%	6,577,556	-31.609%
2025-10-24	36.4200	36.4700	35.0200	35.1100	-3.091%	6,966,944	-32.583%
2025-10-23	36.2500	36.6900	35.9500	36.2300	+0.083%	4,354,473	-34.667%
2025-10-22	36.7600	36.9500	36.1200	36.2000	-2.109%	4,706,236	-34.613%
2025-10-21	37.4200	37.4200	36.4800	36.9800	-1.281%	5,012,276	-35.992%
2025-10-20	37.6000	37.8700	37.2400	37.4600	+0.053%	4,587,390	-36.813%
2025-10-17	38.0100	38.2500	36.6400	37.4400	-1.758%	4,844,232	-36.779%
2025-10-16	38.2300	38.9500	37.7850	38.1100	+0.395%	5,327,500	-37.890%
2025-10-15	38.5900	38.5900	37.5600	37.9600	-0.914%	6,184,180	-37.645%
2025-10-14	38.7200	38.7700	37.7700	38.3100	-0.648%	5,539,883	-38.215%
2025-10-13	39.0600	39.7000	38.3500	38.5600	-1.204%	5,091,453	-38.615%
2025-10-10	38.8900	39.7000	38.3600	39.0300	-0.230%	12,806,857	-39.354%
2025-10-09	38.2700	39.3898	37.9800	39.1200	+2.275%	4,807,741	-39.494%
2025-10-08	37.7600	38.4200	37.5900	38.2500	+1.648%	5,767,572	-38.118%
2025-10-07	37.6800	37.9600	36.8600	37.6300	+0.106%	3,687,255	-37.098%
2025-10-06	37.5800	38.4800	37.2000	37.5900	+0.160%	6,572,746	-37.031%
2025-10-03	38.8000	39.0000	37.5100	37.5300	-4.382%	8,022,182	-36.930%
2025-10-02	39.4200	39.5550	38.1350	39.2500	-0.733%	5,936,993	-39.694%
2025-10-01	40.4500	40.5000	38.7800	39.5400	-2.250%	4,948,111	-40.137%
2025-09-30	40.1500	40.5500	39.5600	40.4500	+1.277%	5,794,269	-41.483%
2025-09-29	39.6600	40.2900	39.4500	39.9400	+0.706%	7,902,251	-40.736%
2025-09-26	38.1200	39.7400	38.0448	39.6600	+4.506%	7,198,732	-40.318%
2025-09-25	37.5600	38.3800	36.9200	37.9500	+1.471%	6,712,123	-37.628%
2025-09-24	38.1200	38.4286	37.2501	37.4000	-2.248%	5,949,609	-36.711%
2025-09-23	37.7700	39.2600	37.5100	38.2600	+1.864%	7,679,619	-38.134%
2025-09-22	38.4900	39.0300	37.5400	37.5600	-2.416%	6,478,052	-36.981%
2025-09-19	38.3800	38.6220	37.9707	38.4900	+0.182%	9,114,335	-38.504%
2025-09-18	38.0800	38.9450	37.7600	38.4200	+0.576%	7,976,955	-38.391%
2025-09-17	38.5000	38.6900	37.8700	38.2000	+0.052%	8,150,332	-38.037%
2025-09-16	37.1000	38.2800	36.9500	38.1800	+3.329%	10,396,777	-38.004%
2025-09-15	34.6900	37.0250	34.6816	36.9500	+6.607%	16,760,530	-35.940%
2025-09-12	35.6200	36.1600	34.6400	34.6600	-3.776%	13,570,368	-31.708%
2025-09-11	35.9100	36.3800	35.4101	36.0200	+2.592%	14,110,830	-34.287%
2025-09-10	37.1100	37.3400	34.4300	35.1100	-16.603%	36,659,721	-32.583%
2025-09-09	41.5000	42.2400	41.1100	42.1000	+1.153%	11,458,379	-43.777%
2025-09-08	43.3500	43.5000	41.4700	41.6200	-1.677%	7,238,216	-43.128%
2025-09-05	41.9000	42.4000	41.2300	42.3300	+2.843%	7,039,115	-44.082%
2025-09-04	41.1500	41.4500	40.5100	41.1600	+1.006%	4,904,277	-42.493%
2025-09-03	39.6800	40.7500	39.3100	40.7500	+3.322%	4,766,883	-41.914%
2025-09-02	40.7300	40.7700	39.3800	39.4400	-3.711%	6,424,690	-39.985%
2025-08-29	41.4500	41.5200	40.5300	40.9600	-1.134%	4,837,827	-42.212%
2025-08-28	40.5500	41.5900	40.4600	41.4300	+2.448%	4,123,355	-42.867%
2025-08-27	40.7700	40.9595	40.4100	40.4400	-0.761%	4,310,673	-41.469%
2025-08-26	39.9000	41.1800	39.5000	40.7500	+2.542%	5,359,625	-41.914%
2025-08-25	39.4500	39.8150	38.6100	39.7400	+0.430%	5,869,035	-40.438%
2025-08-22	40.4900	41.6100	39.5500	39.5700	-1.420%	7,079,458	-40.182%
2025-08-21	40.6400	40.7000	39.7700	40.1400	-1.930%	5,024,868	-41.031%
2025-08-20	41.0000	41.8797	40.3900	40.9300	-0.049%	4,652,009	-42.170%
2025-08-19	40.8600	41.7800	40.5400	40.9500	0.000%	5,627,000	-42.198%
2025-08-18	40.4900	41.0900	40.1900	40.9500	+1.136%	6,713,659	-42.198%
2025-08-15	39.2500	40.7400	39.1300	40.4900	+3.980%	8,696,990	-41.541%
2025-08-14	39.0050	40.2700	38.7500	38.9400	-1.193%	7,521,608	-39.214%
2025-08-13	36.6700	39.4800	36.6700	39.4100	+8.837%	11,347,037	-39.939%
2025-08-12	36.0200	36.3300	35.6400	36.2100	+1.230%	5,596,514	-34.631%
2025-08-11	36.2200	36.7700	35.7050	35.7700	-0.969%	4,839,968	-33.827%
2025-08-08	35.9600	36.4700	35.6500	36.1200	+0.894%	6,867,374	-34.468%
2025-08-07	34.9000	35.8200	34.6950	35.8000	+3.051%	6,135,787	-33.883%
2025-08-06	34.4100	34.7400	34.1100	34.7400	+1.371%	4,477,133	-31.865%
2025-08-05	35.8200	35.9499	33.9850	34.2700	-4.354%	10,337,459	-30.931%
2025-08-04	36.1100	36.1200	35.0900	35.8300	-0.223%	7,258,345	-33.938%
2025-08-01	36.5000	36.5000	35.6204	35.9100	-2.153%	3,933,427	-34.085%
2025-07-31	36.2200	36.9800	36.1892	36.7000	+2.086%	5,912,753	-35.504%
2025-07-30	36.3700	36.5200	35.6500	35.9500	-0.745%	4,481,225	-34.159%
2025-07-29	36.5000	36.5200	35.8000	36.2200	-0.248%	5,567,022	-34.649%
2025-07-28	36.4200	36.5268	35.9500	36.3100	0.000%	5,440,190	-34.811%
2025-07-25	37.3100	37.5100	36.1810	36.3100	-2.523%	6,825,395	-34.811%
2025-07-24	37.4300	37.6800	37.1400	37.2500	+0.215%	4,605,716	-36.456%
2025-07-23	38.0000	38.2900	37.1000	37.1700	-2.390%	4,733,367	-36.320%
2025-07-22	37.9600	38.4100	37.7900	38.0800	+0.501%	4,301,400	-37.841%
2025-07-21	39.1500	39.2355	37.6250	37.8900	-3.268%	6,347,834	-37.530%
2025-07-18	38.2600	39.4200	37.9550	39.1700	+2.916%	6,385,769	-39.571%
2025-07-17	37.8300	38.4199	37.8300	38.0600	+0.263%	4,276,505	-37.809%
2025-07-16	38.3600	38.5500	37.3800	37.9600	-0.888%	5,279,741	-37.645%
2025-07-15	38.4600	38.8700	38.0200	38.3000	+1.296%	7,240,773	-38.198%
2025-07-14	37.5000	38.2400	37.0100	37.8100	-0.474%	6,186,694	-37.398%
2025-07-11	38.6400	38.9900	37.8700	37.9900	-2.012%	5,234,158	-37.694%
2025-07-10	39.0000	39.5400	38.5600	38.7700	-0.462%	5,288,850	-38.948%
2025-07-09	40.0100	40.0400	38.5000	38.9500	-2.625%	8,638,769	-39.230%
2025-07-08	40.9400	40.9400	39.6600	40.0000	-2.487%	9,311,720	-40.825%
2025-07-07	41.2000	41.6000	40.4500	41.0200	-0.654%	5,297,051	-42.296%
2025-07-03	40.5300	41.5000	40.5300	41.2900	+0.756%	3,655,551	-42.674%
2025-07-02	41.7500	41.7950	40.6850	40.9800	-2.102%	7,838,820	-42.240%
2025-07-01	42.4700	42.7000	41.4100	41.8600	-1.783%	7,935,445	-43.454%
2025-06-30	43.0500	43.1799	41.5900	42.6200	-0.490%	6,329,703	-44.463%
2025-06-27	43.2100	43.6300	42.1500	42.8300	-1.382%	25,652,481	-44.735%
2025-06-26	42.9300	43.8400	42.8700	43.4300	+1.877%	6,908,113	-45.499%
2025-06-25	43.5100	43.7846	42.2700	42.6300	-1.752%	16,444,931	-44.476%
2025-06-24	42.8300	43.6000	42.3600	43.3900	+0.069%	22,763,656	-45.448%
2025-06-23	41.9600	43.3700	41.6500	43.3600	+3.460%	5,649,388	-45.411%
2025-06-20	41.6500	43.0300	41.5500	41.9100	+0.866%	12,353,967	-43.522%
2025-06-18	41.8300	42.0300	41.0250	41.5500	+0.096%	4,790,450	-43.032%
2025-06-17	41.7100	42.6429	41.3400	41.5100	-0.360%	5,517,772	-42.978%
2025-06-16	41.9900	42.4800	41.5000	41.6600	-0.024%	5,765,948	-43.183%
2025-06-13	41.0700	41.9800	41.0700	41.6700	+1.116%	7,210,988	-43.197%
2025-06-12	40.8000	42.2800	40.7500	41.2100	+1.104%	9,389,600	-42.562%
2025-06-11	41.6500	42.5000	39.6300	40.7600	-10.985%	21,737,466	-41.928%
2025-06-10	46.1900	46.3500	44.8300	45.7900	-1.548%	9,986,182	-48.307%
2025-06-09	47.5000	47.5000	46.0500	46.5100	-3.526%	8,417,420	-49.108%
2025-06-06	48.0000	48.6200	47.5100	48.2100	+1.516%	4,668,384	-50.902%
2025-06-05	46.4200	48.2300	45.7804	47.4900	+0.444%	6,009,018	-50.158%
2025-06-04	47.3000	47.7600	46.5600	47.2800	-0.714%	4,303,018	-49.937%
2025-06-03	47.0300	48.1200	46.6442	47.6200	+0.337%	4,311,819	-50.294%
2025-06-02	45.9700	47.5550	45.7000	47.4600	+4.884%	8,678,579	-50.126%
2025-05-30	44.4900	45.2800	43.4100	45.2500	+1.891%	5,588,829	-47.691%
2025-05-29	44.3400	44.6900	43.9000	44.4100	+0.589%	4,932,568	-46.701%
2025-05-28	44.5500	44.6100	43.6900	44.1500	-1.142%	5,970,432	-46.387%
2025-05-27	44.5200	45.0100	43.8300	44.6600	+1.685%	6,528,095	-47.000%
2025-05-23	43.8100	44.1200	43.1400	43.9200	-0.023%	6,270,970	-46.107%
2025-05-22	43.3100	44.6150	43.2500	43.9300	+0.826%	4,675,180	-46.119%
2025-05-21	43.7500	44.2000	43.4000	43.5700	-1.247%	4,211,618	-45.674%
2025-05-20	43.5000	44.2000	43.2700	44.1200	+1.870%	6,396,218	-46.351%
2025-05-19	41.5900	43.4300	41.5000	43.3100	+3.712%	6,501,728	-45.347%
2025-05-16	41.4800	42.2000	41.2500	41.7600	+0.699%	4,750,687	-43.319%
2025-05-15	40.7200	41.7100	40.6500	41.4700	+1.171%	4,503,587	-42.923%
2025-05-14	39.5800	41.0400	39.5800	40.9900	+3.798%	7,482,966	-42.254%
2025-05-13	39.9900	40.3800	39.1600	39.4900	+0.025%	5,590,214	-40.061%
2025-05-12	39.5100	39.7000	36.3500	39.4800	-0.227%	11,617,655	-40.046%
2025-05-09	38.4500	39.9400	38.3000	39.5700	+3.478%	8,313,747	-40.182%
2025-05-08	38.7400	38.9106	37.9500	38.2400	-0.287%	4,738,055	-38.101%
2025-05-07	38.1500	38.7800	37.8200	38.3500	+0.472%	3,857,599	-38.279%
2025-05-06	37.7600	38.4800	36.8800	38.1700	+0.952%	4,838,389	-37.988%
2025-05-05	36.4400	38.1400	36.2500	37.8100	+3.137%	6,340,894	-37.398%
2025-05-02	36.6800	36.9800	36.0100	36.6600	+0.797%	4,993,857	-35.434%
2025-05-01	36.5800	37.3200	36.1000	36.3700	-3.013%	5,697,254	-34.919%
2025-04-30	36.6600	37.6100	36.0500	37.5000	+0.779%	3,704,936	-36.880%
2025-04-29	37.2300	37.5300	36.9000	37.2100	+0.188%	4,313,658	-36.388%
2025-04-28	36.9200	37.1900	36.0600	37.1400	+0.924%	5,202,216	-36.268%
2025-04-25	36.0000	36.9600	35.9400	36.8000	+2.137%	3,870,263	-35.679%
2025-04-24	35.5000	36.3699	35.5000	36.0300	+1.837%	6,427,571	-34.305%
2025-04-23	36.9200	36.9450	34.9650	35.3800	-1.777%	11,697,682	-33.098%
2025-04-22	34.4100	36.0700	34.3500	36.0200	+6.316%	6,156,150	-34.287%
2025-04-21	35.0100	35.2050	33.3250	33.8800	-3.859%	4,830,261	-30.136%
2025-04-17	34.9000	35.5900	34.6200	35.2400	+1.381%	4,899,155	-32.832%
2025-04-16	34.8900	35.7400	34.5600	34.7600	-0.714%	5,406,483	-31.904%
2025-04-15	34.2250	35.0400	34.1350	35.0100	+2.219%	5,680,741	-32.391%
2025-04-14	35.0200	35.1000	33.7200	34.2500	-1.183%	6,588,906	-30.891%
2025-04-11	32.3400	34.9100	32.3400	34.6600	+6.384%	7,825,782	-31.708%
2025-04-10	32.8800	33.2500	31.6400	32.5800	-2.133%	6,695,231	-27.348%
2025-04-09	31.0900	34.6500	30.8100	33.2900	+6.665%	11,615,816	-28.898%
2025-04-08	32.6200	33.2900	30.8300	31.2100	-1.140%	6,604,191	-24.159%
2025-04-07	30.6300	33.3400	29.8250	31.5700	+0.159%	9,100,281	-25.024%
2025-04-04	33.1500	34.2425	31.0200	31.5200	-6.386%	9,267,276	-24.905%
2025-04-03	31.7600	34.0600	31.5200	33.6700	-0.971%	8,012,688	-29.700%
2025-04-02	33.0000	34.1500	32.7000	34.0000	+1.553%	4,898,000	-30.382%
2025-04-01	32.3300	33.5800	32.2250	33.4800	+2.984%	5,107,097	-29.301%
2025-03-31	31.4700	32.8000	31.2752	32.5100	+1.057%	4,825,699	-27.192%
2025-03-28	32.4700	32.8500	31.8200	32.1700	-1.591%	4,600,898	-26.422%
2025-03-27	32.6000	33.8400	32.1600	32.6900	-1.684%	7,659,266	-27.593%
2025-03-26	34.4500	35.3975	32.5000	33.2500	-1.071%	17,776,927	-28.812%
2025-03-25	33.9600	34.2721	33.2900	33.6100	-1.205%	9,063,909	-29.575%
2025-03-24	34.4500	34.8200	33.8000	34.0200	+0.473%	5,617,712	-30.423%
2025-03-21	32.0200	33.9700	31.8600	33.8600	+4.765%	8,306,332	-30.095%
2025-03-20	32.3700	33.3400	32.1800	32.3200	+0.217%	4,224,421	-26.764%
2025-03-19	31.9100	32.6500	31.4100	32.2500	+0.813%	3,794,193	-26.605%
2025-03-18	32.7500	32.8300	31.0200	31.9900	-3.178%	4,640,708	-26.008%

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

CHWY
Chewy, Inc.
stock NYSE