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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chewy, Inc. (CHWY) NYSE