Chewy, Inc. - CHWY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.54	26.45	26.45	26.53	25.4	8.09M
February 19, 2026	24.89	25.86	25.86	25.97	24.57	8.76M
February 18, 2026	23.89	24.17	24.17	24.22	23.68	7.76M
February 17, 2026	23.83	23.8	23.8	24.07	23.06	9.29M
February 13, 2026	24.55	24.23	24.23	24.68	24.02	7.65M
February 12, 2026	26.01	24.29	24.29	26.46	24.03	8.83M
February 11, 2026	27.24	25.93	25.93	27.42	25.69	10.33M
February 10, 2026	27.87	27.2	27.2	28.3	27.17	7.68M
February 09, 2026	27.7	27.39	27.39	27.73	26.93	5.94M
February 06, 2026	26.89	28.02	28.02	28.1	26.73	8.04M
February 05, 2026	27.59	26.57	26.57	27.65	26.53	6.05M
February 04, 2026	26.98	27.56	27.56	27.77	26.34	11.12M
February 03, 2026	28.07	27.09	27.09	28.4	26.34	9.79M
February 02, 2026	28.98	28.39	28.39	29.11	28.35	7.63M
January 30, 2026	30.03	29.11	29.11	30.45	28.65	9.15M
January 29, 2026	30.9	30.14	30.14	30.95	29.72	6.35M
January 28, 2026	31.32	31.02	31.02	31.74	30.86	6.33M
January 27, 2026	31.65	31.3	31.3	32	30.87	5.49M
January 26, 2026	31.73	31.43	31.43	31.82	31.17	5.75M
January 23, 2026	32.26	31.69	31.68	32.44	31.5	6.95M
January 22, 2026	32.56	32.49	32.49	32.67	32.08	4.94M
January 21, 2026	33.49	32.35	32.35	33.99	32.32	6.25M
January 20, 2026	33.4	32.97	32.97	33.69	32.52	9.31M
January 16, 2026	33	33.74	33.74	34.85	32.94	13.87M
January 15, 2026	32.32	32.77	32.77	32.8	31.75	6.29M
January 14, 2026	33.55	32.07	32.07	33.63	31.84	6.81M
January 13, 2026	33.72	33.42	33.42	34.11	32.52	7.45M
January 12, 2026	32.41	33.99	33.99	34.31	32.2	10.58M
January 09, 2026	31.46	32.17	32.17	32.58	30.82	7.85M
January 08, 2026	31.9	31.44	31.44	32.14	31.26	6.73M
January 07, 2026	32.28	32	32	32.5	31.97	6.1M
January 06, 2026	32	32.16	32.16	32.66	31.51	8.53M
January 05, 2026	33.66	32.15	32.15	33.75	32.11	9M
January 02, 2026	32.96	33.49	33.49	33.97	32.95	5.49M
December 31, 2025	32.86	33.05	33.05	33.37	32.59	4.74M
December 30, 2025	33.24	32.85	32.85	33.54	32.78	7.34M
December 29, 2025	32.4	33.26	33.26	33.43	32.39	7.1M
December 26, 2025	32	32.49	32.49	32.54	31.8	3.94M
December 24, 2025	31.99	31.95	31.95	32.06	31.62	2.76M
December 23, 2025	32.3	31.99	31.99	32.46	31.55	6.58M
December 22, 2025	32.16	32.48	32.48	32.49	31.83	6.93M
December 19, 2025	32.61	32.46	32.46	32.76	32.06	8.56M
December 18, 2025	33.01	32.27	32.27	33.13	32.03	7.43M
December 17, 2025	33.39	32.79	32.79	33.75	32.79	8.7M
December 16, 2025	33.23	33.34	33.34	33.77	32.9	6.97M
December 15, 2025	32.8	33.14	33.14	33.73	32.61	12.03M
December 12, 2025	33.98	32.74	32.74	34.12	32.71	9.47M
December 11, 2025	35.14	34.17	34.17	37.01	33.92	10.24M
December 10, 2025	37.2	35.43	35.43	37.22	34.41	20.34M
December 09, 2025	34.58	34.85	34.85	35.15	33.9	10.83M
December 08, 2025	33.82	34.62	34.62	34.85	33.61	9.06M
December 05, 2025	33.4	33.47	33.47	33.62	33.1	5.98M
December 04, 2025	33.49	33.29	33.29	33.66	32.96	5.21M
December 03, 2025	33.53	33.95	33.95	34.25	33.46	3.97M
December 02, 2025	34.95	33.47	33.47	34.95	33.41	7.43M
December 01, 2025	34.39	34.79	34.79	35.08	34.01	4.09M
November 28, 2025	34.19	34.77	34.77	35.04	34.04	2.04M
November 26, 2025	33.62	34.22	34.22	34.76	33.45	4.44M
November 25, 2025	32.32	33.54	33.54	33.54	31.16	9.6M
November 24, 2025	33.3	32.51	32.51	33.46	32.23	7.34M

Chewy, Inc. (CHWY) NYSE