Chewy, Inc. Class A Common Stock (NY:CHWY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	37.10	38.28	36.95	38.18	10,394,549	+1.23(+3.33%)
Sep 15, 2025	34.69	37.02	34.69	36.95	16,753,630	+2.29(+6.61%)
Sep 12, 2025	35.62	36.16	34.64	34.66	13,570,447	-1.36(-3.78%)
Sep 11, 2025	35.91	36.38	35.41	36.02	14,105,731	+0.91(+2.59%)
Sep 10, 2025	37.11	37.34	34.43	35.11	36,630,688	-6.99(-16.60%)
Sep 09, 2025	41.50	42.24	41.11	42.10	11,415,055	+0.48(+1.15%)
Sep 08, 2025	43.35	43.50	41.47	41.62	7,235,244	-0.71(-1.68%)
Sep 05, 2025	41.90	42.40	41.23	42.33	7,039,119	+1.17(+2.84%)
Sep 04, 2025	41.15	41.45	40.51	41.16	4,904,268	+0.41(+1.01%)
Sep 03, 2025	39.68	40.75	39.31	40.75	4,766,886	+1.31(+3.32%)
Sep 02, 2025	40.73	40.77	39.38	39.44	6,423,420	-1.52(-3.71%)
Aug 29, 2025	41.45	41.52	40.53	40.96	4,837,830	-0.47(-1.13%)
Aug 28, 2025	40.55	41.59	40.46	41.43	4,123,323	+0.99(+2.45%)
Aug 27, 2025	40.77	40.96	40.41	40.44	4,310,476	-0.31(-0.76%)
Aug 26, 2025	39.90	41.18	39.50	40.75	5,359,522	+1.01(+2.54%)
Aug 25, 2025	39.45	39.81	38.61	39.74	5,868,546	+0.17(+0.43%)
Aug 22, 2025	40.49	41.61	39.55	39.57	7,079,481	-0.57(-1.42%)
Aug 21, 2025	40.64	40.70	39.77	40.14	5,024,837	-0.79(-1.93%)
Aug 20, 2025	41.00	41.88	40.39	40.93	4,651,823	-0.02(-0.05%)
Aug 19, 2025	40.86	41.78	40.54	40.95	5,626,628	+0.00(+0.00%)
Aug 18, 2025	40.49	41.09	40.19	40.95	6,713,556	+0.46(+1.14%)
Aug 15, 2025	39.25	40.74	39.13	40.49	8,696,997	+1.55(+3.98%)
Aug 14, 2025	39.01	40.27	38.75	38.94	7,621,461	-0.47(-1.19%)
Aug 13, 2025	36.67	39.48	36.67	39.41	11,346,319	+3.20(+8.84%)
Aug 12, 2025	36.02	36.33	35.64	36.21	5,596,089	+0.44(+1.23%)
Aug 11, 2025	36.22	36.77	35.70	35.77	4,839,758	-0.35(-0.97%)
Aug 08, 2025	35.96	36.47	35.65	36.12	6,867,378	+0.32(+0.89%)
Aug 07, 2025	34.90	35.82	34.70	35.80	6,135,770	+1.06(+3.05%)
Aug 06, 2025	34.41	34.74	34.11	34.74	4,476,890	+0.47(+1.37%)
Aug 05, 2025	35.82	35.95	33.98	34.27	10,336,733	-1.56(-4.35%)
Aug 04, 2025	36.11	36.12	35.09	35.83	7,256,189	-0.08(-0.22%)
Aug 01, 2025	36.50	36.50	35.62	35.91	3,933,429	-0.79(-2.15%)
Jul 31, 2025	36.22	36.98	36.19	36.70	5,912,174	+0.75(+2.09%)
Jul 30, 2025	36.37	36.52	35.65	35.95	4,480,718	-0.27(-0.75%)
Jul 29, 2025	36.50	36.52	35.80	36.22	5,566,653	-0.09(-0.25%)
Jul 28, 2025	36.42	36.53	35.95	36.31	5,440,006	+0.00(+0.00%)
Jul 25, 2025	37.31	37.51	36.18	36.31	6,825,409	-0.94(-2.52%)
Jul 24, 2025	37.43	37.68	37.14	37.25	4,599,966	+0.08(+0.22%)
Jul 23, 2025	38.00	38.29	37.10	37.17	4,732,443	-0.91(-2.39%)
Jul 22, 2025	37.96	38.41	37.79	38.08	4,301,330	+0.19(+0.50%)
Jul 21, 2025	39.15	39.24	37.62	37.89	6,346,325	-1.28(-3.27%)
Jul 18, 2025	38.26	39.42	37.95	39.17	6,385,772	+1.11(+2.92%)
Jul 17, 2025	37.83	38.42	37.83	38.06	4,276,403	+0.10(+0.26%)
Jul 16, 2025	38.36	38.55	37.38	37.96	5,279,167	-0.34(-0.89%)
Jul 15, 2025	38.46	38.87	38.02	38.30	7,237,171	+0.49(+1.30%)
Jul 14, 2025	37.50	38.24	37.01	37.81	6,186,134	-0.18(-0.47%)
Jul 11, 2025	38.64	38.99	37.87	37.99	5,234,166	-0.78(-2.01%)
Jul 10, 2025	39.00	39.54	38.56	38.77	5,288,689	-0.18(-0.46%)
Jul 09, 2025	40.01	40.04	38.50	38.95	8,633,444	-1.05(-2.62%)
Jul 08, 2025	40.94	40.94	39.66	40.00	9,310,974	-1.02(-2.49%)
Jul 07, 2025	41.20	41.60	40.45	41.02	5,296,760	-0.27(-0.65%)
Jul 03, 2025	40.53	41.50	40.53	41.29	3,655,553	+0.31(+0.76%)
Jul 02, 2025	41.75	41.80	40.69	40.98	7,838,716	-0.88(-2.10%)