Chewy Inc. (CHWY)
NYSE: CHWY
· Real-Time Price · USD
38.93
-0.48 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
38.86
-0.18%
Pre-market: Aug 15, 2025, 06:02 AM EDT
CHWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.01 | 40.27 | 38.75 | 38.94 | 38.94 | -1.19% | 7,463,974 |
| Aug 13, 2025 | 36.67 | 39.48 | 36.67 | 39.41 | 39.41 | 8.84% | 11,347,037 |
| Aug 12, 2025 | 36.02 | 36.33 | 35.64 | 36.21 | 36.21 | 1.23% | 5,596,514 |
| Aug 11, 2025 | 36.22 | 36.77 | 35.71 | 35.77 | 35.77 | -0.97% | 4,840,000 |
| Aug 8, 2025 | 35.96 | 36.47 | 35.65 | 36.12 | 36.12 | 0.89% | 6,867,400 |
| Aug 7, 2025 | 34.90 | 35.82 | 34.70 | 35.80 | 35.80 | 3.05% | 6,135,800 |
| Aug 6, 2025 | 34.41 | 34.74 | 34.11 | 34.74 | 34.74 | 1.37% | 4,477,133 |
| Aug 5, 2025 | 35.82 | 35.95 | 33.99 | 34.27 | 34.27 | -4.35% | 10,337,500 |
| Aug 4, 2025 | 36.11 | 36.12 | 35.09 | 35.83 | 35.83 | -0.22% | 7,258,345 |
| Aug 1, 2025 | 36.50 | 36.50 | 35.62 | 35.91 | 35.91 | -2.15% | 3,933,427 |
| Jul 31, 2025 | 36.22 | 36.98 | 36.19 | 36.70 | 36.70 | 2.09% | 5,912,800 |
| Jul 30, 2025 | 36.37 | 36.52 | 35.65 | 35.95 | 35.95 | -0.75% | 4,481,225 |
| Jul 29, 2025 | 36.50 | 36.52 | 35.80 | 36.22 | 36.22 | -0.25% | 5,567,022 |
| Jul 28, 2025 | 36.42 | 36.53 | 35.95 | 36.31 | 36.31 | 0.00% | 5,440,200 |
| Jul 25, 2025 | 37.31 | 37.51 | 36.18 | 36.31 | 36.31 | -2.52% | 6,825,400 |
| Jul 24, 2025 | 37.43 | 37.68 | 37.14 | 37.25 | 37.25 | 0.22% | 4,605,716 |
| Jul 23, 2025 | 38.00 | 38.29 | 37.10 | 37.17 | 37.17 | -2.39% | 4,733,400 |
| Jul 22, 2025 | 37.96 | 38.41 | 37.79 | 38.08 | 38.08 | 0.50% | 4,301,400 |
| Jul 21, 2025 | 39.15 | 39.24 | 37.63 | 37.89 | 37.89 | -3.27% | 6,347,834 |
| Jul 18, 2025 | 38.26 | 39.42 | 37.96 | 39.17 | 39.17 | 2.92% | 6,385,800 |