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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	39.01	38.94	38.94	40.27	38.75	7.52M
August 13, 2025	36.67	39.41	39.41	39.48	36.67	11.35M
August 12, 2025	36.02	36.21	36.21	36.33	35.64	5.6M
August 11, 2025	36.22	35.77	35.77	36.77	35.71	4.84M
August 08, 2025	35.96	36.12	36.12	36.47	35.65	6.87M
August 07, 2025	34.9	35.8	35.8	35.82	34.7	6.14M
August 06, 2025	34.41	34.74	34.74	34.74	34.11	4.48M
August 05, 2025	35.82	34.27	34.27	35.95	33.99	10.34M
August 04, 2025	36.11	35.83	35.83	36.12	35.09	7.26M
August 01, 2025	36.5	35.91	35.91	36.5	35.62	3.93M
July 31, 2025	36.22	36.7	36.7	36.98	36.19	5.91M
July 30, 2025	36.37	35.95	35.95	36.52	35.65	4.48M
July 29, 2025	36.5	36.22	36.22	36.52	35.8	5.57M
July 28, 2025	36.42	36.31	36.31	36.53	35.95	5.44M
July 25, 2025	37.31	36.31	36.31	37.51	36.18	6.83M
July 24, 2025	37.43	37.25	37.25	37.68	37.14	4.61M
July 23, 2025	38	37.17	37.17	38.29	37.1	4.73M
July 22, 2025	37.96	38.08	38.08	38.41	37.79	4.3M
July 21, 2025	39.15	37.89	37.89	39.24	37.63	6.35M
July 18, 2025	38.26	39.17	39.17	39.42	37.96	6.39M
July 17, 2025	37.83	38.06	38.06	38.42	37.83	4.28M
July 16, 2025	38.36	37.96	37.96	38.55	37.38	5.28M
July 15, 2025	38.46	38.3	38.3	38.87	38.02	7.24M
July 14, 2025	37.5	37.81	37.81	38.24	37.01	6.19M
July 11, 2025	38.64	37.99	37.99	38.99	37.87	5.23M
July 10, 2025	39	38.77	38.77	39.54	38.56	5.29M
July 09, 2025	40.01	38.95	38.95	40.04	38.5	8.64M
July 08, 2025	40.94	40	40	40.94	39.66	9.31M
July 07, 2025	41.2	41.02	41.02	41.6	40.45	5.3M
July 03, 2025	40.53	41.29	41.29	41.5	40.53	3.66M

Chewy, Inc. (CHWY) NYSE