Chewy Inc (NY: CHWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	15.55	16.12	15.44	15.84	5,893,837	+0.46(+2.99%)
Apr 25, 2024	15.00	15.40	14.69	15.38	8,502,249	+0.29(+1.92%)
Apr 24, 2024	15.57	15.65	15.07	15.09	8,780,195	-0.51(-3.27%)
Apr 23, 2024	15.50	16.20	15.45	15.60	8,536,775	-0.10(-0.64%)
Apr 22, 2024	16.23	16.40	15.66	15.70	7,546,124	-0.45(-2.79%)
Apr 19, 2024	16.00	16.58	15.93	16.15	6,452,264	+0.03(+0.19%)
Apr 18, 2024	16.58	16.79	16.12	16.12	6,072,861	-0.42(-2.54%)
Apr 17, 2024	16.63	16.82	16.20	16.54	6,677,869	-0.02(-0.12%)
Apr 16, 2024	16.46	17.20	15.98	16.56	9,299,343	-0.01(-0.06%)
Apr 15, 2024	17.65	17.86	16.54	16.57	9,910,669	-1.07(-6.07%)
Apr 12, 2024	18.29	18.37	17.35	17.64	11,753,240	-0.90(-4.85%)
Apr 11, 2024	17.86	18.69	17.61	18.54	19,274,024	+1.14(+6.55%)
Apr 10, 2024	17.16	17.46	16.79	17.40	6,758,465	-0.17(-0.97%)
Apr 09, 2024	16.95	17.64	16.93	17.57	8,820,848	+0.75(+4.46%)
Apr 08, 2024	17.22	17.42	16.78	16.82	6,756,589	-0.23(-1.35%)
Apr 05, 2024	16.20	17.10	16.14	17.05	11,921,402	+0.67(+4.09%)
Apr 04, 2024	16.00	16.79	15.94	16.38	10,521,666	+0.61(+3.87%)
Apr 03, 2024	15.57	15.92	15.33	15.77	6,966,121	+0.01(+0.06%)
Apr 02, 2024	15.80	15.85	15.38	15.76	7,580,544	-0.33(-2.05%)
Apr 01, 2024	15.87	16.12	15.60	16.09	8,015,767	+0.18(+1.13%)
Mar 28, 2024	15.76	15.88	15.87	15.91	6,991,545	+0.26(+1.66%)
Mar 27, 2024	15.30	15.69	15.16	15.65	9,535,246	+0.39(+2.56%)
Mar 26, 2024	15.49	15.61	15.08	15.26	13,965,382	-0.16(-1.04%)
Mar 25, 2024	16.50	16.56	15.23	15.42	19,159,674	-1.20(-7.22%)
Mar 22, 2024	15.97	16.67	15.65	16.62	13,207,629	+0.70(+4.40%)
Mar 21, 2024	16.75	17.29	15.91	15.92	31,800,778	-1.82(-10.26%)
Mar 20, 2024	17.10	17.75	16.78	17.74	20,333,124	+1.06(+6.35%)
Mar 19, 2024	16.44	16.99	16.25	16.68	8,530,859	-0.16(-0.95%)
Mar 18, 2024	17.59	17.59	16.82	16.84	7,424,563	-0.55(-3.16%)
Mar 15, 2024	17.10	17.59	17.01	17.39	6,312,458	+0.15(+0.87%)
Mar 14, 2024	18.01	18.10	17.03	17.24	7,841,357	-0.75(-4.17%)
Mar 13, 2024	17.80	18.47	17.78	17.99	5,315,814	+0.01(+0.06%)
Mar 12, 2024	18.41	18.74	17.97	17.98	8,032,698	-0.27(-1.48%)
Mar 11, 2024	17.71	18.45	17.68	18.25	7,681,053	+0.55(+3.11%)
Mar 08, 2024	17.75	18.24	17.41	17.70	6,806,765	+0.20(+1.14%)
Mar 07, 2024	17.33	17.72	17.21	17.50	5,495,521	+0.24(+1.39%)
Mar 06, 2024	17.72	17.81	17.02	17.26	5,691,035	-0.11(-0.63%)
Mar 05, 2024	17.41	17.73	17.04	17.37	6,757,399	-0.34(-1.92%)
Mar 04, 2024	17.96	18.12	17.55	17.71	8,368,930	-0.32(-1.77%)