Chewy Inc. (CHWY)
32.20
-0.49 (-1.50%)
At close: Mar 28, 2025, 3:59 PM
32.00
-0.62%
After-hours: Mar 28, 2025, 06:29 PM EDT
CHWY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.47 | 32.85 | 31.82 | 32.17 | -0.52 | -1.59% | 4,592,214 |
| Mar 27, 2025 | 32.60 | 33.84 | 32.16 | 32.69 | -0.56 | -1.68% | 7,659,300 |
| Mar 26, 2025 | 34.45 | 35.40 | 32.50 | 33.25 | -0.36 | -1.07% | 18,230,500 |
| Mar 25, 2025 | 33.96 | 34.27 | 33.29 | 33.61 | -0.41 | -1.21% | 9,230,900 |
| Mar 24, 2025 | 34.45 | 34.82 | 33.80 | 34.02 | 0.16 | 0.47% | 5,941,933 |
| Mar 21, 2025 | 32.02 | 33.97 | 31.86 | 33.86 | 1.54 | 4.76% | 8,475,616 |
| Mar 20, 2025 | 32.37 | 33.34 | 32.18 | 32.32 | 0.07 | 0.22% | 4,270,079 |
| Mar 19, 2025 | 31.91 | 32.65 | 31.41 | 32.25 | 0.26 | 0.81% | 3,849,433 |
| Mar 18, 2025 | 32.75 | 32.83 | 31.02 | 31.99 | -1.05 | -3.18% | 4,687,216 |
| Mar 17, 2025 | 33.48 | 33.70 | 32.72 | 33.04 | -0.25 | -0.75% | 4,793,611 |
| Mar 14, 2025 | 32.89 | 33.94 | 32.85 | 33.29 | 0.94 | 2.91% | 5,499,200 |
| Mar 13, 2025 | 33.24 | 33.30 | 31.71 | 32.35 | -0.91 | -2.74% | 4,313,247 |
| Mar 12, 2025 | 34.27 | 34.70 | 32.80 | 33.26 | 0.06 | 0.18% | 4,335,000 |
| Mar 11, 2025 | 31.60 | 33.28 | 31.42 | 33.20 | 1.37 | 4.30% | 5,976,400 |
| Mar 10, 2025 | 32.68 | 32.74 | 31.30 | 31.83 | -1.49 | -4.47% | 7,141,139 |
| Mar 7, 2025 | 34.89 | 35.75 | 32.65 | 33.32 | -1.77 | -5.04% | 8,010,900 |
| Mar 6, 2025 | 35.60 | 36.79 | 34.64 | 35.09 | -1.79 | -4.85% | 5,972,232 |
| Mar 5, 2025 | 34.38 | 36.95 | 33.98 | 36.88 | 2.56 | 7.46% | 7,802,825 |
| Mar 4, 2025 | 34.99 | 35.14 | 32.14 | 34.32 | -1.58 | -4.40% | 8,166,935 |
| Mar 3, 2025 | 37.18 | 37.80 | 35.44 | 35.90 | -1.36 | -3.65% | 4,041,546 |
| Feb 28, 2025 | 36.27 | 37.46 | 36.13 | 37.26 | 1.13 | 3.13% | 3,929,946 |
| Feb 27, 2025 | 36.09 | 37.65 | 35.21 | 36.13 | 0.31 | 0.87% | 4,387,030 |
| Feb 26, 2025 | 34.99 | 36.08 | 34.58 | 35.82 | 1.27 | 3.68% | 3,462,237 |
| Feb 25, 2025 | 34.34 | 35.11 | 33.59 | 34.55 | 0.09 | 0.26% | 5,258,819 |
| Feb 24, 2025 | 35.32 | 35.40 | 33.61 | 34.46 | -0.66 | -1.88% | 5,425,146 |
| Feb 21, 2025 | 37.12 | 37.19 | 34.74 | 35.12 | -1.81 | -4.90% | 4,885,100 |
| Feb 20, 2025 | 37.47 | 38.21 | 36.72 | 36.93 | -0.65 | -1.73% | 3,308,800 |
| Feb 19, 2025 | 37.37 | 38.03 | 36.76 | 37.58 | -0.48 | -1.26% | 3,436,304 |
| Feb 18, 2025 | 37.89 | 39.09 | 37.49 | 38.06 | 0.38 | 1.01% | 5,416,800 |
| Feb 14, 2025 | 38.50 | 38.72 | 37.54 | 37.68 | -0.29 | -0.76% | 3,050,068 |
| Feb 13, 2025 | 38.00 | 38.05 | 37.34 | 37.97 | 0.42 | 1.12% | 3,664,141 |
| Feb 12, 2025 | 36.83 | 37.66 | 36.52 | 37.55 | 0.32 | 0.86% | 2,844,800 |
| Feb 11, 2025 | 37.60 | 38.24 | 36.90 | 37.23 | -0.53 | -1.40% | 2,723,000 |
| Feb 10, 2025 | 37.62 | 38.28 | 37.39 | 37.76 | 0.60 | 1.61% | 3,234,000 |
| Feb 7, 2025 | 37.93 | 38.88 | 37.06 | 37.16 | -1.52 | -3.93% | 4,058,100 |
| Feb 6, 2025 | 38.56 | 39.10 | 37.90 | 38.68 | 0.17 | 0.44% | 4,505,000 |
| Feb 5, 2025 | 38.25 | 38.53 | 37.55 | 38.51 | -0.11 | -0.28% | 3,791,100 |
| Feb 4, 2025 | 37.92 | 38.67 | 37.13 | 38.62 | 0.48 | 1.26% | 3,959,300 |
| Feb 3, 2025 | 37.90 | 38.87 | 37.20 | 38.14 | -0.84 | -2.15% | 5,626,119 |
| Jan 31, 2025 | 39.88 | 40.00 | 38.94 | 38.98 | -0.82 | -2.06% | 3,960,900 |
| Jan 30, 2025 | 39.25 | 40.09 | 39.21 | 39.80 | 0.85 | 2.18% | 3,428,934 |
| Jan 29, 2025 | 39.01 | 39.22 | 38.40 | 38.95 | 0.07 | 0.18% | 2,709,360 |
| Jan 28, 2025 | 39.13 | 39.46 | 38.33 | 38.88 | -0.10 | -0.26% | 4,065,620 |
| Jan 27, 2025 | 38.02 | 39.62 | 37.92 | 38.98 | -0.29 | -0.74% | 3,189,500 |
| Jan 24, 2025 | 38.67 | 39.60 | 38.40 | 39.27 | 1.27 | 3.34% | 5,995,815 |
| Jan 23, 2025 | 37.50 | 38.22 | 37.13 | 38.00 | 0.80 | 2.15% | 5,380,900 |
| Jan 22, 2025 | 37.40 | 37.84 | 37.05 | 37.20 | 0.02 | 0.05% | 2,539,008 |
| Jan 21, 2025 | 37.34 | 37.47 | 35.84 | 37.18 | 0.17 | 0.46% | 5,106,514 |
| Jan 17, 2025 | 37.52 | 37.66 | 36.86 | 37.01 | -0.26 | -0.70% | 3,594,601 |
| Jan 16, 2025 | 37.11 | 37.59 | 36.55 | 37.27 | -0.12 | -0.32% | 4,282,384 |