Skip to main content

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

39.44 -1.52 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.