Chewy Inc (NY: CHWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	35.77	35.86	33.37	34.89	6,176,556	-0.98(-2.73%)
Nov 21, 2024	35.00	35.87	34.63	35.87	3,789,275	+1.25(+3.61%)
Nov 20, 2024	34.67	34.80	33.77	34.62	5,681,324	+1.68(+5.10%)
Nov 19, 2024	31.60	33.10	31.51	32.94	3,290,404	+1.09(+3.42%)
Nov 18, 2024	32.05	32.27	31.56	31.85	3,204,556	+0.14(+0.44%)
Nov 15, 2024	32.42	32.68	31.53	31.71	3,682,847	-0.68(-2.10%)
Nov 14, 2024	32.65	33.17	32.23	32.39	2,714,517	-0.33(-1.01%)
Nov 13, 2024	33.00	33.90	31.92	32.72	3,387,518	-0.24(-0.73%)
Nov 12, 2024	33.50	34.19	32.80	32.96	4,544,132	-0.56(-1.67%)
Nov 11, 2024	31.56	33.66	31.29	33.52	8,217,791	+2.85(+9.29%)
Nov 08, 2024	31.81	31.83	30.25	30.67	6,373,412	-0.12(-0.39%)
Nov 07, 2024	29.72	31.04	29.25	30.79	4,392,954	+1.04(+3.50%)
Nov 06, 2024	29.65	29.80	29.03	29.75	5,477,006	+0.58(+1.99%)
Nov 05, 2024	28.90	29.64	28.82	29.17	28,724,480	+0.33(+1.14%)
Nov 04, 2024	28.81	29.65	28.36	28.84	13,869,684	+1.72(+6.34%)
Nov 01, 2024	27.22	27.32	26.62	27.12	3,252,784	+0.15(+0.56%)
Oct 31, 2024	26.39	27.23	26.33	26.97	3,394,149	+0.46(+1.74%)
Oct 30, 2024	26.33	26.97	26.30	26.51	2,838,017	-0.18(-0.67%)
Oct 29, 2024	26.71	26.84	26.28	26.69	3,794,369	-0.11(-0.41%)
Oct 28, 2024	27.04	27.27	26.65	26.80	3,000,596	-0.15(-0.56%)
Oct 25, 2024	27.13	27.35	26.93	26.95	2,534,590	-0.14(-0.52%)
Oct 24, 2024	27.50	27.82	26.77	27.09	3,127,804	-0.37(-1.35%)
Oct 23, 2024	27.72	27.90	26.90	27.46	4,629,487	-0.61(-2.17%)
Oct 22, 2024	27.71	28.37	27.58	28.07	3,668,882	+0.39(+1.41%)
Oct 21, 2024	28.74	29.27	27.46	27.68	5,158,377	-1.37(-4.72%)
Oct 18, 2024	29.39	29.43	28.23	29.05	4,922,808	-0.27(-0.92%)
Oct 17, 2024	29.33	30.05	28.91	29.32	4,262,202	+0.04(+0.14%)
Oct 16, 2024	29.02	29.44	28.62	29.28	3,428,229	+0.42(+1.46%)
Oct 15, 2024	28.37	28.87	28.26	28.86	4,549,026	+0.41(+1.44%)
Oct 14, 2024	28.96	29.09	28.26	28.45	5,305,686	-0.65(-2.23%)
Oct 11, 2024	29.40	29.72	28.83	29.10	4,380,887	-0.42(-1.42%)
Oct 10, 2024	30.38	30.39	29.40	29.52	4,373,960	-0.93(-3.05%)
Oct 09, 2024	30.25	30.93	30.06	30.45	8,003,459	+0.93(+3.15%)
Oct 08, 2024	28.18	29.77	27.70	29.52	6,626,580	+1.50(+5.35%)
Oct 07, 2024	28.80	28.95	27.48	28.02	5,478,082	-1.00(-3.45%)
Oct 04, 2024	29.48	29.81	29.00	29.02	3,120,054	+0.04(+0.14%)
Oct 03, 2024	28.95	29.32	28.27	28.98	3,610,678	+0.15(+0.52%)
Oct 02, 2024	29.09	29.24	27.65	28.83	5,300,778	-0.53(-1.81%)
Oct 01, 2024	29.25	29.62	28.81	29.36	4,878,377	+0.07(+0.24%)
Sep 30, 2024	29.90	30.02	28.98	29.29	4,973,870	-0.67(-2.24%)
Sep 27, 2024	30.09	30.42	29.75	29.96	5,270,564	+0.33(+1.11%)
Sep 26, 2024	29.59	29.84	29.28	29.63	4,154,932	+0.28(+0.95%)
Sep 25, 2024	29.60	29.71	29.20	29.35	4,415,037	-0.17(-0.58%)
Sep 24, 2024	30.15	30.32	29.37	29.52	4,223,020	-0.35(-1.17%)
Sep 23, 2024	29.73	30.21	29.30	29.87	4,649,570	+0.12(+0.40%)
Sep 20, 2024	29.99	30.65	29.18	29.75	18,128,832	-1.35(-4.34%)
Sep 19, 2024	31.83	32.00	30.81	31.10	3,097,661	+0.20(+0.65%)
Sep 18, 2024	32.25	32.45	30.86	30.90	4,620,630	-1.17(-3.65%)
Sep 17, 2024	32.95	33.18	31.65	32.07	5,112,296	-0.60(-1.84%)
Sep 16, 2024	32.00	32.88	31.98	32.67	4,883,122	+0.69(+2.16%)
Sep 13, 2024	31.01	32.57	31.00	31.98	6,399,051	+1.04(+3.36%)
Sep 12, 2024	30.20	30.95	29.70	30.94	6,094,922	+0.70(+2.31%)
Sep 11, 2024	27.63	30.24	27.60	30.24	8,814,295	+2.27(+8.12%)
Sep 10, 2024	26.97	28.01	26.51	27.97	5,719,466	+1.59(+6.03%)
Sep 09, 2024	26.45	26.85	25.82	26.38	6,091,727	+0.19(+0.73%)
Sep 06, 2024	27.05	27.64	25.21	26.19	11,597,472	+0.03(+0.11%)
Sep 05, 2024	27.25	27.50	25.19	26.16	17,346,032	-0.99(-3.65%)
Sep 04, 2024	27.94	29.46	26.62	27.15	10,894,102	-0.84(-3.00%)