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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.97	33.7	33.7	33.97	32.81	6.45M
November 06, 2025	33.31	32.82	32.82	33.64	32.78	5.55M
November 05, 2025	33.62	33.07	33.07	33.63	32.39	9.43M
November 04, 2025	32.65	33.79	33.79	33.96	31.76	14.73M
November 03, 2025	33.47	32.92	32.92	33.6	32.42	9.16M
October 31, 2025	34.59	33.72	33.72	34.97	33.61	7.52M
October 30, 2025	33.43	34.47	34.47	34.65	33.02	10.14M
October 29, 2025	33.86	33.58	33.58	34.1	33.4	5.61M
October 28, 2025	34.5	34.16	34.16	34.62	33.94	6.37M
October 27, 2025	35.13	34.61	34.61	35.4	34.53	6.58M
October 24, 2025	36.42	35.11	35.11	36.47	35.02	6.97M
October 23, 2025	36.25	36.23	36.23	36.69	35.95	4.35M
October 22, 2025	36.76	36.2	36.2	36.95	36.12	4.71M
October 21, 2025	37.42	36.98	36.98	37.42	36.48	5.01M
October 20, 2025	37.6	37.46	37.46	37.87	37.24	4.59M
October 17, 2025	38.01	37.44	37.44	38.25	36.64	4.84M
October 16, 2025	38.23	38.11	38.11	38.95	37.78	5.33M
October 15, 2025	38.59	37.96	37.96	38.59	37.56	6.18M
October 14, 2025	38.72	38.31	38.31	38.77	37.77	5.54M
October 13, 2025	39.06	38.56	38.56	39.7	38.35	5.09M
October 10, 2025	38.89	39.03	39.03	39.7	38.36	12.81M
October 09, 2025	38.27	39.12	39.12	39.39	37.98	4.81M
October 08, 2025	37.76	38.25	38.25	38.42	37.59	5.31M
October 07, 2025	37.68	37.63	37.63	37.96	36.86	3.69M
October 06, 2025	37.58	37.59	37.59	38.48	37.2	6.57M
October 03, 2025	38.8	37.53	37.53	39	37.51	8.02M
October 02, 2025	39.42	39.25	39.25	39.56	38.14	5.94M
October 01, 2025	40.45	39.54	39.54	40.5	38.78	4.95M
September 30, 2025	40.15	40.45	40.45	40.55	39.56	5.79M
September 29, 2025	39.66	39.94	39.94	40.29	39.45	7.9M
September 26, 2025	38.12	39.66	39.66	39.74	38.04	7.2M
September 25, 2025	37.56	37.95	37.95	38.38	36.92	6.71M
September 24, 2025	38.12	37.4	37.4	38.43	37.25	5.95M
September 23, 2025	37.77	38.26	38.26	39.26	37.51	7.68M
September 22, 2025	38.49	37.56	37.56	39.03	37.54	6.48M
September 19, 2025	38.38	38.49	38.49	38.62	37.97	9.11M
September 18, 2025	38.08	38.42	38.42	38.94	37.76	7.98M
September 17, 2025	38.5	38.2	38.2	38.69	37.87	8.15M
September 16, 2025	37.1	38.18	38.18	38.28	36.95	10.4M
September 15, 2025	34.69	36.95	36.95	37.03	34.68	16.76M
September 12, 2025	35.62	34.66	34.66	36.16	34.64	13.57M
September 11, 2025	35.91	36.02	36.02	36.38	35.41	14.11M
September 10, 2025	37.11	35.11	35.11	37.34	34.43	36.66M
September 09, 2025	41.5	42.1	42.1	42.24	41.11	11.46M
September 08, 2025	43.35	41.62	41.62	43.5	41.47	7.24M
September 05, 2025	42.08	42.33	42.33	42.4	41.23	7.03M
September 04, 2025	41.15	41.16	41.16	41.45	40.51	4.9M
September 03, 2025	39.68	40.75	40.75	40.75	39.31	4.77M
September 02, 2025	40.73	39.44	39.44	40.77	39.38	6.42M
August 29, 2025	41.45	40.96	40.96	41.52	40.53	4.84M
August 28, 2025	40.55	41.43	41.43	41.59	40.46	4.12M
August 27, 2025	40.77	40.44	40.44	40.96	40.41	4.31M
August 26, 2025	39.9	40.75	40.75	41.18	39.5	5.36M
August 25, 2025	39.45	39.74	39.74	39.82	38.61	5.87M
August 22, 2025	40.49	39.57	39.57	41.61	39.55	7.08M
August 21, 2025	40.64	40.14	40.14	40.7	39.77	5.02M
August 20, 2025	41	40.93	40.93	41.88	40.39	4.65M
August 19, 2025	40.86	40.95	40.95	41.78	40.54	5.63M
August 18, 2025	40.49	40.95	40.95	41.09	40.19	6.71M
August 15, 2025	39.25	40.49	40.49	40.74	39.13	8.7M

Chewy, Inc. (CHWY) NYSE