Dark

CHWY
Chewy, Inc.
stock NYSE

Market Open

Jul 7, 2026 12:17:06 PM EDT

20.72USD-2.677%(-0.57)3,621,684

20.70Bid 20.71Ask 0.01Spread

Pre-market

Jul 7, 2026 9:27:30 AM EDT

21.55USD+1.221%(+0.26)8,741

After-hours

Jul 6, 2026 4:40:30 PM EDT

21.28USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	21.5500	21.6600	20.6500	20.7200	-2.677%	3,621,684	0.000%
2026-07-06	20.9400	21.5850	20.6900	21.2900	+2.110%	8,896,998	-2.677%
2026-07-02	20.6900	21.1550	20.3900	20.8500	+1.214%	10,082,553	-0.624%
2026-07-01	19.9600	20.9150	19.9500	20.6000	+4.835%	11,810,840	+0.583%
2026-06-30	19.1200	19.7250	18.9600	19.6500	+1.184%	9,024,723	+5.445%
2026-06-29	19.0000	19.6491	18.9244	19.4200	+4.690%	10,314,120	+6.694%
2026-06-26	18.2200	18.8500	18.1700	18.5500	+2.260%	13,223,301	+11.698%
2026-06-25	18.7200	18.9100	18.0500	18.1400	-4.577%	15,055,190	+14.223%
2026-06-24	17.9700	19.1000	17.8280	19.0100	+6.499%	14,312,058	+8.995%
2026-06-23	17.7400	18.4050	17.5800	17.8500	+1.942%	12,785,689	+16.078%
2026-06-22	17.8810	18.0300	17.4000	17.5100	-3.844%	11,387,764	+18.332%
2026-06-18	17.8200	18.3000	17.6400	18.2100	+2.476%	12,254,054	+13.784%
2026-06-17	18.8200	19.2900	17.7700	17.7700	-5.829%	11,601,829	+16.601%
2026-06-16	19.2900	19.5599	18.8500	18.8700	-2.430%	9,157,926	+9.804%
2026-06-15	19.6500	19.9800	19.0600	19.3400	+0.155%	9,523,904	+7.135%
2026-06-12	18.8000	19.4150	18.2199	19.3100	+2.877%	11,475,038	+7.302%
2026-06-11	19.1100	19.3200	18.3750	18.7700	-6.056%	15,020,223	+10.389%
2026-06-10	20.1200	21.0000	19.0800	19.9800	-2.059%	21,320,402	+3.704%
2026-06-09	20.2200	20.8300	19.9301	20.4000	+1.241%	14,009,359	+1.569%
2026-06-08	20.3300	20.7450	20.0850	20.1500	-2.374%	10,106,244	+2.829%
2026-06-05	21.1300	21.3800	20.1900	20.6400	-0.865%	6,583,526	+0.388%
2026-06-04	21.2150	21.4470	20.5200	20.8200	-1.046%	6,080,812	-0.480%
2026-06-03	21.3200	21.5700	20.9500	21.0400	-2.003%	7,031,987	-1.521%
2026-06-02	21.7100	21.9700	21.0500	21.4700	-3.636%	8,461,809	-3.493%
2026-06-01	22.6700	22.7400	22.0050	22.2800	-1.154%	7,875,600	-7.002%
2026-05-29	21.5200	22.8100	21.3500	22.5400	+5.426%	10,160,100	-8.075%
2026-05-28	21.2100	21.5400	20.9700	21.3800	+0.897%	6,229,376	-3.087%
2026-05-27	21.2300	21.5550	20.9501	21.1900	-0.282%	8,650,207	-2.218%
2026-05-26	20.6500	21.7500	20.5950	21.2500	+2.508%	10,751,724	-2.494%
2026-05-22	19.9700	20.7900	19.9000	20.7300	+4.014%	6,943,169	-0.048%
2026-05-21	19.6500	20.2400	19.5100	19.9300	-1.190%	9,355,481	+3.964%
2026-05-20	19.6700	20.5050	19.3000	20.1700	+2.594%	13,687,750	+2.727%
2026-05-19	21.6100	21.6800	19.4650	19.6600	-9.108%	19,206,053	+5.392%
2026-05-18	21.2300	21.8400	21.0300	21.6300	+1.645%	5,298,938	-4.207%
2026-05-15	21.5800	21.6700	21.1650	21.2800	-0.931%	8,125,323	-2.632%
2026-05-14	21.6500	21.6600	21.1700	21.4800	-0.785%	7,673,573	-3.538%
2026-05-13	22.7500	22.7500	21.4000	21.6500	-5.459%	9,950,070	-4.296%
2026-05-12	22.9100	23.3500	22.7550	22.9000	+1.823%	8,986,024	-9.520%
2026-05-11	22.7000	23.2400	22.4500	22.4900	-2.090%	12,139,452	-7.870%
2026-05-08	23.7050	23.7050	22.4700	22.9700	-2.957%	13,920,253	-9.795%
2026-05-07	24.9000	25.3200	23.1950	23.6700	-3.741%	11,752,058	-12.463%
2026-05-06	24.8800	24.9200	24.1600	24.5900	+0.204%	4,770,565	-15.738%
2026-05-05	24.6500	24.8200	24.2800	24.5400	-0.081%	5,544,874	-15.566%
2026-05-04	25.6000	25.9800	24.5300	24.5600	-3.837%	7,370,645	-15.635%
2026-05-01	25.5000	26.0600	25.1900	25.5400	+0.472%	5,877,474	-18.872%
2026-04-30	25.8500	25.8500	24.8950	25.4200	-2.080%	8,097,501	-18.489%
2026-04-29	25.3100	26.1700	24.9500	25.9600	+1.446%	6,308,867	-20.185%
2026-04-28	25.4900	25.9200	25.2450	25.5900	+1.467%	6,466,731	-19.031%
2026-04-27	25.7100	26.4800	25.1772	25.2200	-3.075%	7,505,636	-17.843%
2026-04-24	25.6400	26.4150	25.1700	26.0200	+1.442%	5,804,356	-20.369%
2026-04-23	26.7650	26.7650	25.3000	25.6500	-5.141%	7,239,905	-19.220%
2026-04-22	27.8300	28.1000	26.5150	27.0400	-2.523%	6,252,850	-23.373%
2026-04-21	29.0600	29.2500	27.5400	27.7400	-3.881%	7,786,446	-25.306%
2026-04-20	27.5950	28.9550	27.4750	28.8600	+4.869%	8,961,093	-28.205%
2026-04-17	27.5000	27.7500	27.2200	27.5200	+2.039%	5,715,924	-24.709%
2026-04-16	27.4600	27.7000	26.5500	26.9700	-0.736%	5,770,018	-23.174%
2026-04-15	26.4700	27.2400	26.3833	27.1700	+4.944%	8,423,210	-23.739%
2026-04-14	25.4500	26.4800	25.4400	25.8900	+2.090%	4,971,668	-19.969%
2026-04-13	25.4700	25.6400	24.7500	25.3600	+0.595%	6,203,267	-18.297%
2026-04-10	26.0300	26.6989	25.1000	25.2100	-3.038%	7,356,921	-17.810%
2026-04-09	26.3900	26.8200	25.9450	26.0000	-1.738%	7,950,010	-20.308%
2026-04-08	27.1250	27.2100	26.3100	26.4600	+0.915%	10,253,089	-21.693%
2026-04-07	26.3900	26.7600	25.9200	26.2200	-1.206%	8,120,068	-20.976%
2026-04-06	26.6200	26.9400	26.2300	26.5400	-1.228%	7,583,696	-21.929%
2026-04-02	26.3700	27.5300	26.1945	26.8700	+0.939%	6,478,772	-22.888%
2026-04-01	26.9400	27.3600	26.6000	26.6200	-1.407%	6,255,698	-22.164%
2026-03-31	26.6500	27.0650	26.3100	27.0000	+4.328%	8,389,683	-23.259%
2026-03-30	26.7000	27.0200	25.5400	25.8800	-0.919%	9,816,931	-19.938%
2026-03-27	26.7400	26.7850	25.6550	26.1200	-3.295%	9,074,033	-20.674%
2026-03-26	26.6900	27.4000	26.4300	27.0100	+1.656%	11,627,694	-23.288%
2026-03-25	25.9550	27.4000	25.0000	26.5700	+13.305%	24,655,508	-22.017%
2026-03-24	23.4950	23.5800	22.7400	23.4500	-0.593%	12,703,093	-11.642%
2026-03-23	23.6000	24.0200	23.2600	23.5900	+0.941%	8,140,228	-12.166%
2026-03-20	24.2400	24.2800	23.1650	23.3700	-3.748%	11,239,811	-11.339%
2026-03-19	24.0500	24.6500	24.0200	24.2800	-0.206%	5,916,432	-14.662%
2026-03-18	25.1000	25.3100	24.3300	24.3300	-3.529%	6,294,884	-14.838%
2026-03-17	25.4000	25.6400	25.0850	25.2200	+0.398%	4,596,154	-17.843%
2026-03-16	25.2000	25.6100	24.9101	25.1200	-1.374%	5,416,417	-17.516%
2026-03-13	25.1200	25.7400	24.8900	25.4700	+3.537%	4,540,911	-18.649%
2026-03-12	25.6300	25.9300	24.5150	24.6000	-4.280%	6,865,679	-15.772%
2026-03-11	25.5300	26.0000	25.1550	25.7000	+0.234%	6,381,379	-19.377%
2026-03-10	26.1800	26.3100	25.4700	25.6400	-1.950%	9,866,740	-19.189%
2026-03-09	25.4200	26.2500	25.2650	26.1500	+2.831%	11,447,694	-20.765%
2026-03-06	25.7700	25.9300	25.0700	25.4300	-2.455%	7,090,213	-18.521%
2026-03-05	25.9100	26.8500	25.5200	26.0700	+2.195%	8,060,997	-20.522%
2026-03-04	26.7500	26.8700	25.1500	25.5100	-4.955%	12,987,164	-18.777%
2026-03-03	26.5600	28.0100	26.2700	26.8400	-0.850%	13,632,396	-22.802%
2026-03-02	26.8700	27.2750	26.2100	27.0700	-1.276%	5,950,742	-23.458%
2026-02-27	26.6000	27.7950	26.3700	27.4200	+1.669%	7,972,578	-24.435%
2026-02-26	26.3800	27.8250	26.3800	26.9700	+1.927%	8,690,455	-23.174%
2026-02-25	25.4200	26.7050	24.9900	26.4600	+3.846%	8,330,029	-21.693%
2026-02-24	25.0900	25.5400	24.3101	25.4800	+3.116%	8,197,418	-18.681%
2026-02-23	26.0000	26.0200	24.2409	24.7100	-6.578%	6,752,742	-16.147%
2026-02-20	25.5400	26.5300	25.4001	26.4500	+2.282%	8,165,223	-21.664%
2026-02-19	24.8900	25.9650	24.5700	25.8600	+6.992%	8,755,187	-19.876%
2026-02-18	23.8900	24.2150	23.6800	24.1700	+1.555%	7,758,679	-14.274%
2026-02-17	23.8300	24.0700	23.0600	23.8000	-1.775%	9,298,794	-12.941%
2026-02-13	24.5500	24.6800	24.0150	24.2300	-0.247%	8,027,231	-14.486%
2026-02-12	26.0100	26.4550	24.0300	24.2900	-6.325%	8,828,578	-14.697%
2026-02-11	27.2400	27.4168	25.6900	25.9300	-4.669%	10,324,966	-20.093%
2026-02-10	27.8700	28.3000	27.1700	27.2000	-0.694%	7,676,790	-23.824%
2026-02-09	27.7000	27.7300	26.9300	27.3900	-2.248%	5,938,143	-24.352%
2026-02-06	26.8900	28.1050	26.7300	28.0200	+5.457%	11,819,752	-26.053%
2026-02-05	27.5900	27.6500	26.5300	26.5700	-3.592%	6,048,319	-22.017%
2026-02-04	26.9800	27.7650	26.3400	27.5600	+1.735%	11,141,747	-24.819%
2026-02-03	28.0700	28.4000	26.3400	27.0900	-4.579%	9,789,244	-23.514%
2026-02-02	28.9800	29.1100	28.3450	28.3900	-2.473%	7,634,227	-27.017%
2026-01-30	30.0300	30.4500	28.6500	29.1100	-3.417%	9,164,556	-28.822%
2026-01-29	30.9000	30.9500	29.7200	30.1400	-2.837%	6,435,143	-31.254%
2026-01-28	31.3200	31.7400	30.8550	31.0200	-0.895%	6,327,135	-33.204%
2026-01-27	31.6500	32.0000	30.8650	31.3000	-0.414%	5,490,591	-33.802%
2026-01-26	31.7300	31.8200	31.1727	31.4300	-0.820%	5,725,570	-34.076%
2026-01-23	32.2600	32.4450	31.5000	31.6900	-2.462%	6,951,545	-34.617%
2026-01-22	32.5600	32.6684	32.0800	32.4900	+0.433%	4,937,059	-36.227%
2026-01-21	33.4900	33.9900	32.3200	32.3500	-1.880%	6,246,713	-35.951%
2026-01-20	33.4000	33.6886	32.5200	32.9700	-2.282%	9,312,181	-37.155%
2026-01-16	33.0000	34.8500	32.9400	33.7400	+2.960%	13,872,378	-38.589%
2026-01-15	32.3200	32.8000	31.7500	32.7700	+2.183%	6,291,102	-36.771%
2026-01-14	33.5500	33.6300	31.8400	32.0700	-4.039%	6,809,254	-35.391%
2026-01-13	33.7200	34.1102	32.5200	33.4200	-1.677%	7,446,886	-38.001%
2026-01-12	32.4100	34.3100	32.2000	33.9900	+5.657%	10,608,819	-39.041%
2026-01-09	31.4600	32.5750	30.8200	32.1700	+2.322%	7,727,746	-35.592%
2026-01-08	31.9000	32.1400	31.2600	31.4400	-1.750%	6,733,082	-34.097%
2026-01-07	32.2800	32.5000	31.9700	32.0000	-0.498%	6,103,227	-35.250%
2026-01-06	32.0000	32.6600	31.5100	32.1600	+0.031%	8,534,385	-35.572%
2026-01-05	33.6600	33.7500	32.1100	32.1500	-4.001%	8,996,793	-35.552%
2026-01-02	32.9600	33.9700	32.9500	33.4900	+1.331%	5,488,336	-38.131%
2025-12-31	32.9000	33.3700	32.5900	33.0500	+0.609%	6,113,464	-37.307%
2025-12-30	33.2400	33.5400	32.7800	32.8500	-1.233%	7,343,338	-36.925%
2025-12-29	32.4000	33.4300	32.3900	33.2600	+2.370%	7,094,860	-37.703%
2025-12-26	32.0000	32.5400	31.8000	32.4900	+1.690%	3,936,179	-36.227%
2025-12-24	31.9900	32.0600	31.6200	31.9500	-0.125%	2,757,132	-35.149%
2025-12-23	32.3000	32.4600	31.5450	31.9900	-1.509%	6,586,777	-35.230%
2025-12-22	32.1600	32.4900	31.8300	32.4800	+0.062%	6,933,893	-36.207%
2025-12-19	32.6100	32.7600	32.0600	32.4600	+0.589%	8,555,409	-36.168%
2025-12-18	33.0100	33.1300	32.0300	32.2700	-1.586%	7,434,741	-35.792%
2025-12-17	33.3900	33.7500	32.7900	32.7900	-1.650%	8,696,950	-36.810%
2025-12-16	33.2300	33.7700	32.9000	33.3400	+0.604%	8,703,646	-37.852%
2025-12-15	32.8000	33.7300	32.6100	33.1400	+1.222%	12,033,733	-37.477%
2025-12-12	33.9800	34.1163	32.7100	32.7400	-4.185%	9,463,515	-36.714%
2025-12-11	35.1400	37.0100	33.9150	34.1700	-3.393%	10,458,429	-39.362%
2025-12-10	37.2000	37.3400	34.4100	35.3700	+1.521%	22,545,331	-41.419%
2025-12-09	34.5800	35.1500	33.8850	34.8400	+0.635%	13,696,628	-40.528%
2025-12-08	33.8200	34.8500	33.6100	34.6200	+3.436%	9,056,484	-40.150%
2025-12-05	33.4000	33.6200	33.1050	33.4700	+0.541%	5,979,647	-38.094%
2025-12-04	33.5300	33.6556	32.9600	33.2900	-1.944%	5,994,463	-37.759%
2025-12-03	33.5300	34.2500	33.4600	33.9500	+1.434%	5,063,394	-38.969%
2025-12-02	34.9500	34.9500	33.4100	33.4700	-3.794%	7,426,732	-38.094%
2025-12-01	34.3900	35.0850	34.0100	34.7900	+0.058%	4,090,431	-40.443%
2025-11-28	34.1900	35.0400	34.0400	34.7700	+1.607%	2,038,337	-40.408%
2025-11-26	33.6200	34.7600	33.4500	34.2200	+2.027%	4,443,003	-39.451%
2025-11-25	32.3200	33.5400	31.1600	33.5400	+3.168%	9,597,397	-38.223%
2025-11-24	33.3000	33.4600	32.2300	32.5100	-2.343%	7,340,042	-36.266%
2025-11-21	33.2600	33.8600	33.1600	33.2900	+0.483%	6,315,519	-37.759%
2025-11-20	34.1500	34.7000	33.0600	33.1300	-3.185%	5,097,167	-37.458%
2025-11-19	34.9100	34.9200	33.4500	34.2200	-0.869%	4,698,048	-39.451%
2025-11-18	34.5000	34.9200	34.3600	34.5200	-0.433%	5,119,317	-39.977%
2025-11-17	33.9100	34.9800	33.4400	34.6700	+3.400%	9,158,714	-40.237%
2025-11-14	33.1500	34.6000	32.8950	33.5300	+0.119%	6,646,886	-38.205%
2025-11-13	32.8500	34.2900	32.5100	33.4900	+1.485%	8,364,970	-38.131%
2025-11-12	33.7500	33.7500	32.6100	33.0000	-0.871%	7,517,813	-37.212%
2025-11-11	33.9000	33.9300	32.9400	33.2900	-1.538%	5,497,621	-37.759%
2025-11-10	33.7500	33.9500	33.0500	33.8100	+0.326%	7,272,230	-38.716%
2025-11-07	32.9700	33.9700	32.8050	33.7000	+2.681%	6,448,382	-38.516%
2025-11-06	33.3100	33.6350	32.7800	32.8200	-0.756%	5,545,160	-36.868%
2025-11-05	33.6200	33.6300	32.3900	33.0700	-2.131%	9,426,936	-37.345%
2025-11-04	32.6500	33.9600	31.7550	33.7900	+2.643%	14,726,224	-38.680%
2025-11-03	33.4700	33.6000	32.4234	32.9200	-2.372%	9,159,165	-37.060%
2025-10-31	34.5900	34.9700	33.6100	33.7200	-2.176%	7,524,718	-38.553%
2025-10-30	33.4300	34.6500	33.0200	34.4700	+2.650%	10,141,519	-39.890%
2025-10-29	33.8600	34.1000	33.4000	33.5800	-1.698%	5,605,516	-38.297%
2025-10-28	34.5000	34.6150	33.9400	34.1600	-1.300%	6,367,053	-39.344%
2025-10-27	35.1300	35.4000	34.5300	34.6100	-1.424%	6,577,556	-40.133%
2025-10-24	36.4200	36.4700	35.0200	35.1100	-3.091%	6,966,944	-40.985%
2025-10-23	36.2500	36.6900	35.9500	36.2300	+0.083%	4,354,473	-42.810%
2025-10-22	36.7600	36.9500	36.1200	36.2000	-2.109%	4,706,236	-42.762%
2025-10-21	37.4200	37.4200	36.4800	36.9800	-1.281%	5,012,276	-43.970%
2025-10-20	37.6000	37.8700	37.2400	37.4600	+0.053%	4,587,390	-44.688%
2025-10-17	38.0100	38.2500	36.6400	37.4400	-1.758%	4,844,232	-44.658%
2025-10-16	38.2300	38.9500	37.7850	38.1100	+0.395%	5,327,500	-45.631%
2025-10-15	38.5900	38.5900	37.5600	37.9600	-0.914%	6,184,180	-45.416%
2025-10-14	38.7200	38.7700	37.7700	38.3100	-0.648%	5,539,883	-45.915%
2025-10-13	39.0600	39.7000	38.3500	38.5600	-1.204%	5,091,453	-46.266%
2025-10-10	38.8900	39.7000	38.3600	39.0300	-0.230%	12,806,857	-46.913%
2025-10-09	38.2700	39.3898	37.9800	39.1200	+2.275%	4,807,741	-47.035%
2025-10-08	37.7600	38.4200	37.5900	38.2500	+1.648%	5,767,572	-45.830%
2025-10-07	37.6800	37.9600	36.8600	37.6300	+0.106%	3,687,255	-44.938%
2025-10-06	37.5800	38.4800	37.2000	37.5900	+0.160%	6,572,746	-44.879%
2025-10-03	38.8000	39.0000	37.5100	37.5300	-4.382%	8,022,182	-44.791%
2025-10-02	39.4200	39.5550	38.1350	39.2500	-0.733%	5,936,993	-47.210%
2025-10-01	40.4500	40.5000	38.7800	39.5400	-2.250%	4,948,111	-47.597%
2025-09-30	40.1500	40.5500	39.5600	40.4500	+1.277%	5,794,269	-48.776%
2025-09-29	39.6600	40.2900	39.4500	39.9400	+0.706%	7,902,251	-48.122%
2025-09-26	38.1200	39.7400	38.0448	39.6600	+4.506%	7,198,732	-47.756%
2025-09-25	37.5600	38.3800	36.9200	37.9500	+1.471%	6,712,123	-45.402%
2025-09-24	38.1200	38.4286	37.2501	37.4000	-2.248%	5,949,609	-44.599%
2025-09-23	37.7700	39.2600	37.5100	38.2600	+1.864%	7,679,619	-45.844%
2025-09-22	38.4900	39.0300	37.5400	37.5600	-2.416%	6,478,052	-44.835%
2025-09-19	38.3800	38.6220	37.9707	38.4900	+0.182%	9,114,335	-46.168%
2025-09-18	38.0800	38.9450	37.7600	38.4200	+0.576%	7,976,955	-46.070%
2025-09-17	38.5000	38.6900	37.8700	38.2000	+0.052%	8,150,332	-45.759%
2025-09-16	37.1000	38.2800	36.9500	38.1800	+3.329%	10,396,777	-45.731%
2025-09-15	34.6900	37.0250	34.6816	36.9500	+6.607%	16,760,530	-43.924%
2025-09-12	35.6200	36.1600	34.6400	34.6600	-3.776%	13,570,368	-40.219%
2025-09-11	35.9100	36.3800	35.4101	36.0200	+2.592%	14,110,830	-42.476%
2025-09-10	37.1100	37.3400	34.4300	35.1100	-16.603%	36,659,721	-40.985%
2025-09-09	41.5000	42.2400	41.1100	42.1000	+1.153%	11,458,379	-50.784%
2025-09-08	43.3500	43.5000	41.4700	41.6200	-1.677%	7,238,216	-50.216%
2025-09-05	41.9000	42.4000	41.2300	42.3300	+2.843%	7,039,115	-51.051%
2025-09-04	41.1500	41.4500	40.5100	41.1600	+1.006%	4,904,277	-49.660%
2025-09-03	39.6800	40.7500	39.3100	40.7500	+3.322%	4,766,883	-49.153%
2025-09-02	40.7300	40.7700	39.3800	39.4400	-3.711%	6,424,690	-47.465%
2025-08-29	41.4500	41.5200	40.5300	40.9600	-1.134%	4,837,827	-49.414%
2025-08-28	40.5500	41.5900	40.4600	41.4300	+2.448%	4,123,355	-49.988%
2025-08-27	40.7700	40.9595	40.4100	40.4400	-0.761%	4,310,673	-48.764%
2025-08-26	39.9000	41.1800	39.5000	40.7500	+2.542%	5,359,625	-49.153%
2025-08-25	39.4500	39.8150	38.6100	39.7400	+0.430%	5,869,035	-47.861%
2025-08-22	40.4900	41.6100	39.5500	39.5700	-1.420%	7,079,458	-47.637%
2025-08-21	40.6400	40.7000	39.7700	40.1400	-1.930%	5,024,868	-48.381%
2025-08-20	41.0000	41.8797	40.3900	40.9300	-0.049%	4,652,009	-49.377%
2025-08-19	40.8600	41.7800	40.5400	40.9500	0.000%	5,627,000	-49.402%
2025-08-18	40.4900	41.0900	40.1900	40.9500	+1.136%	6,713,659	-49.402%
2025-08-15	39.2500	40.7400	39.1300	40.4900	+3.980%	8,696,990	-48.827%
2025-08-14	39.0050	40.2700	38.7500	38.9400	-1.193%	7,521,608	-46.790%
2025-08-13	36.6700	39.4800	36.6700	39.4100	+8.837%	11,347,037	-47.425%
2025-08-12	36.0200	36.3300	35.6400	36.2100	+1.230%	5,596,514	-42.778%
2025-08-11	36.2200	36.7700	35.7050	35.7700	-0.969%	4,839,968	-42.074%
2025-08-08	35.9600	36.4700	35.6500	36.1200	+0.894%	6,867,374	-42.636%
2025-08-07	34.9000	35.8200	34.6950	35.8000	+3.051%	6,135,787	-42.123%
2025-08-06	34.4100	34.7400	34.1100	34.7400	+1.371%	4,477,133	-40.357%
2025-08-05	35.8200	35.9499	33.9850	34.2700	-4.354%	10,337,459	-39.539%
2025-08-04	36.1100	36.1200	35.0900	35.8300	-0.223%	7,258,345	-42.171%
2025-08-01	36.5000	36.5000	35.6204	35.9100	-2.153%	3,933,427	-42.300%
2025-07-31	36.2200	36.9800	36.1892	36.7000	+2.086%	5,912,753	-43.542%
2025-07-30	36.3700	36.5200	35.6500	35.9500	-0.745%	4,481,225	-42.364%
2025-07-29	36.5000	36.5200	35.8000	36.2200	-0.248%	5,567,022	-42.794%
2025-07-28	36.4200	36.5268	35.9500	36.3100	0.000%	5,440,190	-42.936%
2025-07-25	37.3100	37.5100	36.1810	36.3100	-2.523%	6,825,395	-42.936%
2025-07-24	37.4300	37.6800	37.1400	37.2500	+0.215%	4,605,716	-44.376%
2025-07-23	38.0000	38.2900	37.1000	37.1700	-2.390%	4,733,367	-44.256%
2025-07-22	37.9600	38.4100	37.7900	38.0800	+0.501%	4,301,400	-45.588%
2025-07-21	39.1500	39.2355	37.6250	37.8900	-3.268%	6,347,834	-45.315%
2025-07-18	38.2600	39.4200	37.9550	39.1700	+2.916%	6,385,769	-47.102%
2025-07-17	37.8300	38.4199	37.8300	38.0600	+0.263%	4,276,505	-45.560%
2025-07-16	38.3600	38.5500	37.3800	37.9600	-0.888%	5,279,741	-45.416%
2025-07-15	38.4600	38.8700	38.0200	38.3000	+1.296%	7,240,773	-45.901%
2025-07-14	37.5000	38.2400	37.0100	37.8100	-0.474%	6,186,694	-45.200%
2025-07-11	38.6400	38.9900	37.8700	37.9900	-2.012%	5,234,158	-45.459%
2025-07-10	39.0000	39.5400	38.5600	38.7700	-0.462%	5,288,850	-46.557%
2025-07-09	40.0100	40.0400	38.5000	38.9500	-2.625%	8,638,769	-46.804%
2025-07-08	40.9400	40.9400	39.6600	40.0000	-2.487%	9,311,720	-48.200%
2025-07-07	41.2000	41.6000	40.4500	41.0200	-0.654%	5,297,051	-49.488%
2025-07-03	40.5300	41.5000	40.5300	41.2900	+0.756%	3,655,551	-49.818%
2025-07-02	41.7500	41.7950	40.6850	40.9800	-2.102%	7,838,820	-49.439%
2025-07-01	42.4700	42.7000	41.4100	41.8600	-1.783%	7,935,445	-50.502%
2025-06-30	43.0500	43.1799	41.5900	42.6200	-0.490%	6,329,703	-51.384%
2025-06-27	43.2100	43.6300	42.1500	42.8300	-1.382%	25,652,481	-51.623%
2025-06-26	42.9300	43.8400	42.8700	43.4300	+1.877%	6,908,113	-52.291%
2025-06-25	43.5100	43.7846	42.2700	42.6300	-1.752%	16,444,931	-51.396%
2025-06-24	42.8300	43.6000	42.3600	43.3900	+0.069%	22,763,656	-52.247%
2025-06-23	41.9600	43.3700	41.6500	43.3600	+3.460%	5,649,388	-52.214%
2025-06-20	41.6500	43.0300	41.5500	41.9100	+0.866%	12,353,967	-50.561%
2025-06-18	41.8300	42.0300	41.0250	41.5500	+0.096%	4,790,450	-50.132%
2025-06-17	41.7100	42.6429	41.3400	41.5100	-0.360%	5,517,772	-50.084%
2025-06-16	41.9900	42.4800	41.5000	41.6600	-0.024%	5,765,948	-50.264%
2025-06-13	41.0700	41.9800	41.0700	41.6700	+1.116%	7,210,988	-50.276%
2025-06-12	40.8000	42.2800	40.7500	41.2100	+1.104%	9,389,600	-49.721%
2025-06-11	41.6500	42.5000	39.6300	40.7600	-10.985%	21,737,466	-49.166%
2025-06-10	46.1900	46.3500	44.8300	45.7900	-1.548%	9,986,182	-54.750%
2025-06-09	47.5000	47.5000	46.0500	46.5100	-3.526%	8,417,420	-55.450%
2025-06-06	48.0000	48.6200	47.5100	48.2100	+1.516%	4,668,384	-57.021%
2025-06-05	46.4200	48.2300	45.7804	47.4900	+0.444%	6,009,018	-56.370%
2025-06-04	47.3000	47.7600	46.5600	47.2800	-0.714%	4,303,018	-56.176%
2025-06-03	47.0300	48.1200	46.6442	47.6200	+0.337%	4,311,819	-56.489%
2025-06-02	45.9700	47.5550	45.7000	47.4600	+4.884%	8,678,579	-56.342%
2025-05-30	44.4900	45.2800	43.4100	45.2500	+1.891%	5,588,829	-54.210%
2025-05-29	44.3400	44.6900	43.9000	44.4100	+0.589%	4,932,568	-53.344%
2025-05-28	44.5500	44.6100	43.6900	44.1500	-1.142%	5,970,432	-53.069%
2025-05-27	44.5200	45.0100	43.8300	44.6600	+1.685%	6,528,095	-53.605%
2025-05-23	43.8100	44.1200	43.1400	43.9200	-0.023%	6,270,970	-52.823%
2025-05-22	43.3100	44.6150	43.2500	43.9300	+0.826%	4,675,180	-52.834%
2025-05-21	43.7500	44.2000	43.4000	43.5700	-1.247%	4,211,618	-52.444%
2025-05-20	43.5000	44.2000	43.2700	44.1200	+1.870%	6,396,218	-53.037%
2025-05-19	41.5900	43.4300	41.5000	43.3100	+3.712%	6,501,728	-52.159%
2025-05-16	41.4800	42.2000	41.2500	41.7600	+0.699%	4,750,687	-50.383%
2025-05-15	40.7200	41.7100	40.6500	41.4700	+1.171%	4,503,587	-50.036%
2025-05-14	39.5800	41.0400	39.5800	40.9900	+3.798%	7,482,966	-49.451%
2025-05-13	39.9900	40.3800	39.1600	39.4900	+0.025%	5,590,214	-47.531%
2025-05-12	39.5100	39.7000	36.3500	39.4800	-0.227%	11,617,655	-47.518%
2025-05-09	38.4500	39.9400	38.3000	39.5700	+3.478%	8,313,747	-47.637%
2025-05-08	38.7400	38.9106	37.9500	38.2400	-0.287%	4,738,055	-45.816%
2025-05-07	38.1500	38.7800	37.8200	38.3500	+0.472%	3,857,599	-45.971%
2025-05-06	37.7600	38.4800	36.8800	38.1700	+0.952%	4,838,389	-45.717%
2025-05-05	36.4400	38.1400	36.2500	37.8100	+3.137%	6,340,894	-45.200%
2025-05-02	36.6800	36.9800	36.0100	36.6600	+0.797%	4,993,857	-43.481%
2025-05-01	36.5800	37.3200	36.1000	36.3700	-3.013%	5,697,254	-43.030%
2025-04-30	36.6600	37.6100	36.0500	37.5000	+0.779%	3,704,936	-44.747%
2025-04-29	37.2300	37.5300	36.9000	37.2100	+0.188%	4,313,658	-44.316%
2025-04-28	36.9200	37.1900	36.0600	37.1400	+0.924%	5,202,216	-44.211%
2025-04-25	36.0000	36.9600	35.9400	36.8000	+2.137%	3,870,263	-43.696%
2025-04-24	35.5000	36.3699	35.5000	36.0300	+1.837%	6,427,571	-42.492%
2025-04-23	36.9200	36.9450	34.9650	35.3800	-1.777%	11,697,682	-41.436%
2025-04-22	34.4100	36.0700	34.3500	36.0200	+6.316%	6,156,150	-42.476%
2025-04-21	35.0100	35.2050	33.3250	33.8800	-3.859%	4,830,261	-38.843%
2025-04-17	34.9000	35.5900	34.6200	35.2400	+1.381%	4,899,155	-41.203%
2025-04-16	34.8900	35.7400	34.5600	34.7600	-0.714%	5,406,483	-40.391%
2025-04-15	34.2250	35.0400	34.1350	35.0100	+2.219%	5,680,741	-40.817%
2025-04-14	35.0200	35.1000	33.7200	34.2500	-1.183%	6,588,906	-39.504%
2025-04-11	32.3400	34.9100	32.3400	34.6600	+6.384%	7,825,782	-40.219%
2025-04-10	32.8800	33.2500	31.6400	32.5800	-2.133%	6,695,231	-36.403%
2025-04-09	31.0900	34.6500	30.8100	33.2900	+6.665%	11,615,816	-37.759%
2025-04-08	32.6200	33.2900	30.8300	31.2100	-1.140%	6,604,191	-33.611%
2025-04-07	30.6300	33.3400	29.8250	31.5700	+0.159%	9,100,281	-34.368%
2025-04-04	33.1500	34.2425	31.0200	31.5200	-6.386%	9,267,276	-34.264%
2025-04-03	31.7600	34.0600	31.5200	33.6700	-0.971%	8,012,688	-38.462%
2025-04-02	33.0000	34.1500	32.7000	34.0000	+1.553%	4,898,000	-39.059%
2025-04-01	32.3300	33.5800	32.2250	33.4800	+2.984%	5,107,097	-38.112%
2025-03-31	31.4700	32.8000	31.2752	32.5100	+1.057%	4,825,699	-36.266%
2025-03-28	32.4700	32.8500	31.8200	32.1700	-1.591%	4,600,898	-35.592%
2025-03-27	32.6000	33.8400	32.1600	32.6900	-1.684%	7,659,266	-36.617%
2025-03-26	34.4500	35.3975	32.5000	33.2500	-1.071%	17,776,927	-37.684%
2025-03-25	33.9600	34.2721	33.2900	33.6100	-1.205%	9,063,909	-38.352%
2025-03-24	34.4500	34.8200	33.8000	34.0200	+0.473%	5,617,712	-39.095%
2025-03-21	32.0200	33.9700	31.8600	33.8600	+4.765%	8,306,332	-38.807%
2025-03-20	32.3700	33.3400	32.1800	32.3200	+0.217%	4,224,421	-35.891%
2025-03-19	31.9100	32.6500	31.4100	32.2500	+0.813%	3,794,193	-35.752%
2025-03-18	32.7500	32.8300	31.0200	31.9900	-3.178%	4,640,708	-35.230%
2025-03-17	33.4800	33.7000	32.7200	33.0400	-0.751%	4,734,644	-37.288%
2025-03-14	32.8900	33.9400	32.8500	33.2900	+2.906%	5,227,417	-37.759%
2025-03-13	33.2400	33.3000	31.7100	32.3500	-2.736%	4,246,098	-35.951%
2025-03-12	34.2700	34.7000	32.8000	33.2600	+0.181%	4,082,358	-37.703%
2025-03-11	31.6000	33.2850	31.4200	33.2000	+4.304%	5,860,335	-37.590%
2025-03-10	32.6800	32.7400	31.3000	31.8300	-4.472%	5,890,169	-34.904%
2025-03-07	34.8900	35.7500	32.6500	33.3200	-5.044%	6,344,471	-37.815%
2025-03-06	35.6000	36.7900	34.6350	35.0900	-4.854%	5,939,105	-40.952%
2025-03-05	34.3800	36.9500	33.9823	36.8800	+7.459%	6,918,882	-43.818%
2025-03-04	34.9900	35.1350	32.1350	34.3200	-4.401%	8,166,935	-39.627%
2025-03-03	37.1800	37.8000	35.4400	35.9000	-3.650%	3,983,137	-42.284%
2025-02-28	36.2700	37.4600	36.1300	37.2600	+3.128%	3,795,267	-44.391%
2025-02-27	36.0900	37.6500	35.2050	36.1300	+0.865%	4,302,317	-42.652%
2025-02-26	34.9900	36.0800	34.5801	35.8200	+3.676%	3,422,681	-42.155%
2025-02-25	34.3400	35.1100	33.5901	34.5500	+0.261%	4,389,031	-40.029%
2025-02-24	35.3200	35.4000	33.6100	34.4600	-1.879%	4,955,270	-39.872%
2025-02-21	37.1200	37.1900	34.7400	35.1200	-4.901%	4,797,069	-41.002%
2025-02-20	37.4700	38.2100	36.7200	36.9300	-1.730%	3,182,224	-43.894%
2025-02-19	37.3700	38.0300	36.7600	37.5800	-1.261%	3,400,985	-44.864%
2025-02-18	37.8900	39.0900	37.4900	38.0600	+1.008%	5,205,544	-45.560%
2025-02-14	38.5000	38.7200	37.5400	37.6800	-0.764%	2,989,673	-45.011%
2025-02-13	38.0000	38.0500	37.3400	37.9700	+1.119%	3,480,463	-45.431%
2025-02-12	36.8300	37.6600	36.5200	37.5500	+0.860%	2,822,256	-44.820%
2025-02-11	37.6000	38.2400	36.9000	37.2300	-1.404%	2,666,239	-44.346%
2025-02-10	37.6200	38.2750	37.3900	37.7600	+1.615%	3,047,379	-45.127%
2025-02-07	37.9300	38.8800	37.0600	37.1600	-3.930%	4,042,570	-44.241%
2025-02-06	38.5600	39.1000	37.9000	38.6800	+0.441%	4,403,469	-46.432%
2025-02-05	38.2500	38.5300	37.5500	38.5100	-0.285%	3,783,046	-46.196%
2025-02-04	37.9200	38.6700	37.1300	38.6200	+1.259%	3,869,911	-46.349%
2025-02-03	37.9000	38.8700	37.2000	38.1400	-2.155%	5,484,088	-45.674%
2025-01-31	39.8800	40.0000	38.9350	38.9800	-2.060%	3,908,413	-46.845%
2025-01-30	39.2500	40.0893	39.2100	39.8000	+2.182%	3,332,700	-47.940%
2025-01-29	39.0100	39.2200	38.4000	38.9500	+0.180%	2,582,418	-46.804%
2025-01-28	39.1300	39.4600	38.3300	38.8800	-0.231%	4,021,506	-46.708%
2025-01-27	38.0200	39.6200	37.9200	38.9700	-0.764%	3,009,301	-46.831%
2025-01-24	38.6700	39.6024	38.4000	39.2700	+3.342%	5,974,398	-47.237%
2025-01-23	37.5000	38.2200	37.1300	38.0000	+2.151%	5,255,368	-45.474%
2025-01-22	37.4000	37.8400	37.0500	37.2000	+0.054%	2,497,799	-44.301%
2025-01-21	37.3400	37.4727	35.8400	37.1800	+0.459%	4,966,015	-44.271%
2025-01-17	37.5200	37.6600	36.8600	37.0100	-0.698%	3,387,775	-44.015%
2025-01-16	37.1100	37.5900	36.5500	37.2700	-0.321%	4,210,581	-44.406%
2025-01-15	36.7900	37.9600	36.5600	37.3900	+3.746%	5,957,615	-44.584%
2025-01-14	36.5000	37.0300	35.7400	36.0400	+0.446%	4,489,485	-42.508%

.dark-mode .q6y2Mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6y2Mz{ color: #333333; background-color: white; border: 2px solid #333333; }CHWYChewy, Inc.stock NYSE

CHWY
Chewy, Inc.
stock NYSE