Chewy, Inc. Class A CHWY
NYSE · United States · Retail Trade
$18.37+0.16 (+0.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.20 | -0.33% | $18.37 | $18.64 | $18.17 | 7.44M |
| 2026-09-29 | $18.26 | -1.88% | $18.74 | $18.97 | $18.22 | 9.03M |
| 2026-09-28 | $18.61 | +1.86% | $18.20 | $18.80 | $17.79 | 10.77M |
| 2026-09-25 | $18.27 | -0.27% | $18.30 | $18.66 | $18.20 | 9.84M |
| 2026-09-24 | $18.32 | -1.24% | $18.57 | $19.11 | $18.14 | 13.33M |
| 2026-09-23 | $18.55 | -5.65% | $19.70 | $19.71 | $18.50 | 16.78M |
| 2026-09-22 | $19.66 | -4.14% | $20.90 | $20.94 | $19.62 | 11.50M |
| 2026-09-21 | $20.51 | -0.53% | $20.92 | $21.18 | $20.50 | 7.03M |
| 2026-09-18 | $20.62 | -1.34% | $20.88 | $21.15 | $20.57 | 14.45M |
| 2026-09-17 | $20.90 | -0.05% | $21.03 | $21.18 | $20.69 | 6.75M |
| 2026-09-16 | $20.91 | -1.32% | $21.20 | $21.47 | $20.74 | 10.48M |
| 2026-09-15 | $21.19 | -0.75% | $21.19 | $21.65 | $21.03 | 11.35M |
| 2026-09-14 | $21.35 | +4.45% | $20.69 | $21.94 | $20.69 | 12.55M |
| 2026-09-11 | $20.44 | -3.04% | $20.75 | $20.75 | $19.75 | 11.96M |
| 2026-09-10 | $21.08 | +1.59% | $20.41 | $21.40 | $20.05 | 11.13M |
| 2026-09-09 | $20.75 | -10.83% | $21.85 | $22.43 | $20.35 | 21.64M |
| 2026-09-08 | $23.27 | -1.65% | $23.75 | $23.94 | $22.89 | 11.49M |
| 2026-09-04 | $23.66 | -1.25% | $23.92 | $24.17 | $23.57 | 7.37M |
| 2026-09-03 | $23.96 | -0.87% | $24.61 | $25.38 | $23.81 | 6.77M |
| 2026-09-02 | $24.17 | +1.90% | $23.22 | $24.32 | $23.21 | 7.28M |
| 2026-09-01 | $23.72 | -0.34% | $23.61 | $23.99 | $23.48 | 7.23M |
| 2026-08-31 | $23.80 | +2.32% | $23.21 | $23.93 | $22.83 | 9.78M |
| 2026-08-28 | $23.26 | +2.02% | $22.90 | $23.74 | $22.82 | 5.01M |
| 2026-08-27 | $22.80 | -0.74% | $22.94 | $23.38 | $22.60 | 6.85M |
| 2026-08-26 | $22.97 | -6.97% | $24.50 | $24.65 | $22.96 | 8.30M |
| 2026-08-25 | $24.69 | +0.78% | $24.52 | $24.81 | $24.33 | 5.24M |
| 2026-08-24 | $24.50 | +2.00% | $23.89 | $24.78 | $23.72 | 7.91M |
| 2026-08-21 | $24.02 | +0.59% | $23.86 | $24.46 | $23.56 | 6.72M |
| 2026-08-20 | $23.88 | -0.46% | $23.28 | $24.05 | $23.25 | 5.05M |
| 2026-08-19 | $23.99 | +4.12% | $23.21 | $24.18 | $23.11 | 5.61M |
| 2026-08-18 | $23.04 | +4.11% | $22.26 | $23.53 | $22.19 | 5.86M |
| 2026-08-17 | $22.13 | -1.29% | $22.00 | $22.62 | $21.94 | 5.69M |
| 2026-08-14 | $22.42 | -0.18% | $22.28 | $22.55 | $22.15 | 4.48M |
| 2026-08-13 | $22.46 | +0.49% | $22.35 | $22.73 | $21.92 | 5.87M |
| 2026-08-12 | $22.35 | -0.53% | $22.23 | $22.58 | $22.06 | 6.75M |
| 2026-08-11 | $22.47 | -0.53% | $22.23 | $22.97 | $22.13 | 6.41M |
| 2026-08-10 | $22.59 | -3.99% | $23.34 | $23.71 | $22.53 | 6.82M |
| 2026-08-07 | $23.53 | +0.43% | $23.62 | $24.14 | $23.37 | 5.87M |
| 2026-08-06 | $23.43 | -2.50% | $23.70 | $23.94 | $23.39 | 6.72M |
| 2026-08-05 | $24.03 | -0.29% | $24.15 | $24.33 | $23.65 | 6.65M |
| 2026-08-04 | $24.10 | +4.92% | $22.70 | $24.10 | $22.65 | 8.37M |
| 2026-08-03 | $22.97 | +1.64% | $23.01 | $23.27 | $22.81 | 6.97M |
| 2026-07-31 | $22.60 | -0.96% | $22.82 | $22.98 | $22.16 | 4.91M |
| 2026-07-30 | $22.82 | -2.06% | $22.70 | $22.88 | $21.99 | 6.99M |
| 2026-07-29 | $23.30 | +1.66% | $22.41 | $23.61 | $22.30 | 8.27M |
| 2026-07-28 | $22.92 | +5.14% | $22.13 | $22.95 | $22.00 | 7.69M |
| 2026-07-27 | $21.80 | +4.51% | $21.40 | $22.31 | $21.20 | 8.46M |
| 2026-07-24 | $20.86 | +1.96% | $20.56 | $21.13 | $20.42 | 5.68M |
| 2026-07-23 | $20.46 | -4.93% | $21.07 | $21.43 | $20.28 | 8.29M |
| 2026-07-22 | $21.52 | +0.05% | $21.60 | $21.64 | $21.13 | 9.57M |
| 2026-07-21 | $21.51 | -2.18% | $21.78 | $21.81 | $21.10 | 10.57M |
| 2026-07-20 | $21.99 | +5.06% | $21.12 | $22.00 | $20.71 | 9.27M |
| 2026-07-17 | $20.93 | -2.79% | $21.33 | $21.68 | $20.84 | 5.46M |
| 2026-07-16 | $21.53 | +1.51% | $21.50 | $21.82 | $21.13 | 6.18M |
| 2026-07-15 | $21.21 | +4.23% | $20.72 | $21.78 | $20.68 | 10.80M |
| 2026-07-14 | $20.35 | +0.15% | $20.42 | $20.79 | $20.17 | 7.08M |
| 2026-07-13 | $20.32 | -2.68% | $21.00 | $21.17 | $20.04 | 11.30M |
| 2026-07-10 | $20.88 | +1.02% | $21.00 | $21.20 | $20.25 | 5.94M |
| 2026-07-09 | $20.67 | +0.54% | $20.26 | $20.85 | $20.03 | 5.44M |
| 2026-07-08 | $20.56 | -0.82% | $20.37 | $20.86 | $20.17 | 6.65M |
| 2026-07-07 | $20.73 | -2.63% | $21.75 | $21.75 | $20.46 | 10.40M |
| 2026-07-06 | $21.29 | +2.11% | $20.94 | $21.58 | $20.69 | 8.90M |
| 2026-07-02 | $20.85 | +1.21% | $20.69 | $21.16 | $20.39 | 10.08M |
| 2026-07-01 | $20.60 | +4.83% | $19.96 | $20.92 | $19.95 | 11.82M |
| 2026-06-30 | $19.65 | +1.18% | $19.12 | $19.73 | $18.96 | 9.02M |
| 2026-06-29 | $19.42 | +4.69% | $19.00 | $19.65 | $18.92 | 10.31M |
| 2026-06-26 | $18.55 | +2.26% | $18.22 | $18.85 | $18.17 | 13.22M |
| 2026-06-25 | $18.14 | -4.58% | $18.72 | $18.91 | $18.05 | 15.05M |
| 2026-06-24 | $19.01 | +6.50% | $17.97 | $19.10 | $17.83 | 14.31M |
| 2026-06-23 | $17.85 | +1.94% | $17.74 | $18.41 | $17.58 | 12.79M |
| 2026-06-22 | $17.51 | -3.84% | $17.88 | $18.03 | $17.40 | 11.39M |
| 2026-06-18 | $18.21 | +2.48% | $17.82 | $18.30 | $17.64 | 12.25M |
| 2026-06-17 | $17.77 | -5.83% | $18.82 | $19.29 | $17.77 | 11.60M |
| 2026-06-16 | $18.87 | -2.43% | $19.29 | $19.56 | $18.85 | 9.16M |
| 2026-06-15 | $19.34 | +0.16% | $19.65 | $19.98 | $19.06 | 9.52M |
| 2026-06-12 | $19.31 | +2.88% | $18.80 | $19.42 | $18.22 | 11.48M |
| 2026-06-11 | $18.77 | -6.06% | $19.11 | $19.32 | $18.38 | 15.02M |
| 2026-06-10 | $19.98 | -2.06% | $20.12 | $21.00 | $19.08 | 21.32M |
| 2026-06-09 | $20.40 | +1.24% | $20.22 | $20.83 | $19.93 | 14.01M |
| 2026-06-08 | $20.15 | -2.37% | $20.33 | $20.75 | $20.08 | 10.11M |
| 2026-06-05 | $20.64 | -0.86% | $21.13 | $21.38 | $20.19 | 6.58M |
| 2026-06-04 | $20.82 | -1.05% | $21.22 | $21.45 | $20.52 | 6.08M |
| 2026-06-03 | $21.04 | -2.00% | $21.32 | $21.57 | $20.95 | 7.03M |
| 2026-06-02 | $21.47 | -3.64% | $21.71 | $21.97 | $21.05 | 8.46M |
| 2026-06-01 | $22.28 | -1.15% | $22.67 | $22.74 | $22.00 | 7.88M |
| 2026-05-29 | $22.54 | +5.43% | $21.52 | $22.81 | $21.35 | 10.15M |
| 2026-05-28 | $21.38 | +0.90% | $21.21 | $21.54 | $20.97 | 6.23M |
| 2026-05-27 | $21.19 | -0.28% | $21.23 | $21.56 | $20.95 | 8.64M |
| 2026-05-26 | $21.25 | +2.51% | $20.65 | $21.75 | $20.59 | 10.75M |
| 2026-05-22 | $20.73 | +4.01% | $19.97 | $20.79 | $19.90 | 6.94M |