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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.26	33.29	33.29	33.86	33.16	6.32M
November 20, 2025	34.15	33.13	33.13	34.7	33.06	5.1M
November 19, 2025	34.91	34.22	34.22	34.92	33.45	4.7M
November 18, 2025	34.5	34.52	34.52	34.92	34.36	5.12M
November 17, 2025	33.91	34.67	34.67	34.98	33.44	9.16M
November 14, 2025	33.15	33.53	33.53	34.6	32.9	6.65M
November 13, 2025	32.85	33.49	33.49	34.29	32.51	8.36M
November 12, 2025	33.75	33	33	33.75	32.61	7.52M
November 11, 2025	33.9	33.29	33.29	33.93	32.94	5.5M
November 10, 2025	33.75	33.81	33.81	33.95	33.05	7.27M
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

Chewy, Inc. (CHWY) NYSE