Chewy Inc. (CHWY)
NYSE: CHWY
· Real-Time Price · USD
35.10
-7.00 (-16.63%)
At close: Sep 10, 2025, 3:59 PM
35.28
0.51%
After-hours: Sep 10, 2025, 07:38 PM EDT
CHWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.50 | 42.24 | 41.11 | 42.10 | 42.10 | 1.15% | 11,259,995 |
| Sep 8, 2025 | 43.35 | 43.50 | 41.47 | 41.62 | 41.62 | -1.68% | 7,238,216 |
| Sep 5, 2025 | 41.90 | 42.40 | 41.23 | 42.33 | 42.33 | 2.84% | 7,039,115 |
| Sep 4, 2025 | 41.15 | 41.45 | 40.51 | 41.16 | 41.16 | 1.01% | 4,904,300 |
| Sep 3, 2025 | 39.68 | 40.75 | 39.31 | 40.75 | 40.75 | 3.32% | 4,766,900 |
| Sep 2, 2025 | 40.73 | 40.77 | 39.38 | 39.44 | 39.44 | -3.71% | 6,424,700 |
| Aug 29, 2025 | 41.45 | 41.52 | 40.53 | 40.96 | 40.96 | -1.13% | 4,837,827 |
| Aug 28, 2025 | 40.55 | 41.59 | 40.46 | 41.43 | 41.43 | 2.45% | 4,123,400 |
| Aug 27, 2025 | 40.77 | 40.96 | 40.41 | 40.44 | 40.44 | -0.76% | 4,310,700 |
| Aug 26, 2025 | 39.90 | 41.18 | 39.50 | 40.75 | 40.75 | 2.54% | 5,359,625 |
| Aug 25, 2025 | 39.45 | 39.82 | 38.61 | 39.74 | 39.74 | 0.43% | 5,869,035 |
| Aug 22, 2025 | 40.49 | 41.61 | 39.55 | 39.57 | 39.57 | -1.42% | 7,079,500 |
| Aug 21, 2025 | 40.64 | 40.70 | 39.77 | 40.14 | 40.14 | -1.93% | 5,024,868 |
| Aug 20, 2025 | 41.00 | 41.88 | 40.39 | 40.93 | 40.93 | -0.05% | 4,652,009 |
| Aug 19, 2025 | 40.86 | 41.78 | 40.54 | 40.95 | 40.95 | 0.00% | 5,627,000 |
| Aug 18, 2025 | 40.49 | 41.09 | 40.19 | 40.95 | 40.95 | 1.14% | 6,713,700 |
| Aug 15, 2025 | 39.25 | 40.74 | 39.13 | 40.49 | 40.49 | 3.98% | 8,697,000 |
| Aug 14, 2025 | 39.01 | 40.27 | 38.75 | 38.94 | 38.94 | -1.19% | 7,521,608 |
| 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 |