Chewy Inc. (CHWY)
NYSE: CHWY
· Real-Time Price · USD
39.26
-0.28 (-0.71%)
At close: Oct 02, 2025, 3:59 PM
39.01
-0.64%
Pre-market: Oct 03, 2025, 07:21 AM EDT
CHWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.42 | 39.56 | 38.14 | 39.25 | 39.25 | -0.73% | 5,934,245 |
| Oct 1, 2025 | 40.45 | 40.50 | 38.78 | 39.54 | 39.54 | -2.25% | 4,948,111 |
| Sep 30, 2025 | 40.15 | 40.55 | 39.56 | 40.45 | 40.45 | 1.28% | 5,794,300 |
| Sep 29, 2025 | 39.66 | 40.29 | 39.45 | 39.94 | 39.94 | 0.71% | 7,902,300 |
| Sep 26, 2025 | 38.12 | 39.74 | 38.04 | 39.66 | 39.66 | 4.51% | 7,198,732 |
| Sep 25, 2025 | 37.56 | 38.38 | 36.92 | 37.95 | 37.95 | 1.47% | 6,712,123 |
| Sep 24, 2025 | 38.12 | 38.43 | 37.25 | 37.40 | 37.40 | -2.25% | 5,949,609 |
| Sep 23, 2025 | 37.77 | 39.26 | 37.51 | 38.26 | 38.26 | 1.86% | 7,679,619 |
| Sep 22, 2025 | 38.49 | 39.03 | 37.54 | 37.56 | 37.56 | -2.42% | 6,478,100 |
| Sep 19, 2025 | 38.38 | 38.62 | 37.97 | 38.49 | 38.49 | 0.18% | 9,114,335 |
| Sep 18, 2025 | 38.08 | 38.95 | 37.76 | 38.42 | 38.42 | 0.58% | 7,977,000 |
| Sep 17, 2025 | 38.50 | 38.69 | 37.87 | 38.20 | 38.20 | 0.05% | 8,150,332 |
| Sep 16, 2025 | 37.10 | 38.28 | 36.95 | 38.18 | 38.18 | 3.33% | 10,396,800 |
| Sep 15, 2025 | 34.69 | 37.03 | 34.68 | 36.95 | 36.95 | 6.61% | 16,760,530 |
| Sep 12, 2025 | 35.62 | 36.16 | 34.64 | 34.66 | 34.66 | -3.78% | 13,570,400 |
| Sep 11, 2025 | 35.91 | 36.38 | 35.41 | 36.02 | 36.02 | 2.59% | 14,110,830 |
| Sep 10, 2025 | 37.11 | 37.34 | 34.43 | 35.11 | 35.11 | -16.60% | 36,659,721 |
| Sep 9, 2025 | 41.50 | 42.24 | 41.11 | 42.10 | 42.10 | 1.15% | 11,458,400 |
| 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 |
Page 1 of 80