Chewy Inc (NY: CHWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	17.71	18.17	17.40	18.03	7,886,657	+0.39(+2.21%)
Feb 29, 2024	17.09	17.74	17.06	17.64	8,454,134	+0.71(+4.19%)
Feb 28, 2024	17.11	17.41	16.87	16.93	5,435,311	-0.31(-1.80%)
Feb 27, 2024	16.78	17.53	16.55	17.24	9,643,603	+0.64(+3.86%)
Feb 26, 2024	16.14	16.87	16.10	16.60	9,950,009	+0.51(+3.17%)
Feb 23, 2024	16.10	16.36	15.78	16.09	10,920,448	+0.01(+0.06%)
Feb 22, 2024	16.33	16.38	15.88	16.08	8,069,908	+0.04(+0.25%)
Feb 21, 2024	16.38	16.45	15.84	16.04	9,574,329	-0.46(-2.79%)
Feb 20, 2024	16.80	16.95	16.50	16.50	7,593,806	-0.30(-1.79%)
Feb 16, 2024	17.26	17.35	16.70	16.80	8,571,136	-0.66(-3.78%)
Feb 15, 2024	17.48	17.75	17.27	17.46	6,118,656	+0.02(+0.11%)
Feb 14, 2024	16.90	17.45	16.76	17.44	5,243,580	+0.72(+4.31%)
Feb 13, 2024	16.97	17.20	16.55	16.72	8,371,986	-0.81(-4.62%)
Feb 12, 2024	17.55	17.88	17.37	17.53	6,563,344	+0.13(+0.75%)
Feb 09, 2024	16.75	17.52	16.69	17.40	9,063,503	+0.82(+4.95%)
Feb 08, 2024	16.90	17.31	16.54	16.58	8,322,293	-0.35(-2.07%)
Feb 07, 2024	17.07	17.11	16.79	16.93	5,574,403	-0.20(-1.17%)
Feb 06, 2024	16.92	17.28	16.71	17.13	6,402,235	+0.20(+1.18%)
Feb 05, 2024	17.50	17.52	16.79	16.93	9,023,489	-0.90(-5.05%)
Feb 02, 2024	17.51	18.05	17.25	17.83	7,411,409	-0.07(-0.39%)
Feb 01, 2024	18.00	18.25	17.41	17.90	7,779,521	+0.08(+0.45%)
Jan 31, 2024	18.25	18.61	17.80	17.82	7,474,590	-0.54(-2.94%)
Jan 30, 2024	19.16	19.35	18.34	18.36	9,687,787	-1.12(-5.75%)
Jan 29, 2024	19.38	19.53	18.73	19.48	8,641,702	+0.10(+0.52%)
Jan 26, 2024	19.80	20.21	19.36	19.38	6,091,112	-0.49(-2.47%)
Jan 25, 2024	19.52	19.91	19.15	19.87	6,853,075	+0.42(+2.16%)
Jan 24, 2024	20.30	20.40	19.44	19.45	6,000,378	-0.40(-2.02%)
Jan 23, 2024	20.11	20.70	19.68	19.85	7,141,471	+0.21(+1.07%)
Jan 22, 2024	19.52	20.41	19.41	19.64	6,518,864	+0.29(+1.50%)
Jan 19, 2024	19.37	19.59	19.03	19.35	6,592,401	+0.07(+0.36%)
Jan 18, 2024	19.28	19.38	18.66	19.28	7,335,136	+0.29(+1.53%)
Jan 17, 2024	18.50	19.00	18.23	18.99	7,793,689	+0.22(+1.17%)
Jan 16, 2024	19.00	19.14	18.33	18.77	9,774,445	-0.37(-1.93%)
Jan 12, 2024	20.29	20.45	19.04	19.14	12,514,685	-0.89(-4.44%)
Jan 11, 2024	20.60	20.76	19.59	20.03	18,357,040	+0.09(+0.45%)
Jan 10, 2024	19.80	20.50	19.77	19.94	17,417,340	-1.21(-5.72%)
Jan 09, 2024	20.50	21.90	20.45	21.15	9,311,629	+0.46(+2.22%)
Jan 08, 2024	20.49	20.84	20.18	20.69	6,490,494	+0.26(+1.27%)
Jan 05, 2024	20.38	21.01	20.17	20.43	5,892,984	-0.30(-1.45%)
Jan 04, 2024	20.77	21.18	20.64	20.73	6,579,546	-0.15(-0.72%)
Jan 03, 2024	21.84	21.95	20.84	20.88	9,254,679	-1.47(-6.58%)
Jan 02, 2024	23.20	23.54	22.14	22.35	11,169,499	-1.28(-5.42%)
Dec 29, 2023	24.39	24.76	23.57	23.63	9,002,550	-0.97(-3.94%)
Dec 28, 2023	24.53	24.86	24.23	24.60	6,634,848	-0.11(-0.45%)
Dec 27, 2023	23.95	24.86	23.71	24.71	8,352,291	+0.95(+4.00%)
Dec 26, 2023	24.60	24.65	23.53	23.76	8,298,106	-0.68(-2.78%)
Dec 22, 2023	24.72	25.22	23.57	24.44	11,941,425	-0.62(-2.47%)
Dec 21, 2023	24.02	25.08	23.68	25.06	11,580,345	+1.66(+7.09%)
Dec 20, 2023	23.36	23.97	23.05	23.40	13,140,749	-0.28(-1.18%)
Dec 19, 2023	22.73	23.74	22.45	23.68	18,496,862	+2.00(+9.23%)
Dec 18, 2023	21.02	22.26	20.70	21.68	12,155,070	+0.64(+3.04%)
Dec 15, 2023	21.13	21.60	20.50	21.04	20,556,260	+0.85(+4.21%)
Dec 14, 2023	21.44	22.29	20.11	20.19	18,533,510	-0.27(-1.32%)
Dec 13, 2023	19.80	20.48	18.71	20.46	13,222,542	+0.66(+3.33%)
Dec 12, 2023	20.10	20.34	19.17	19.80	9,405,754	-0.46(-2.27%)
Dec 11, 2023	19.55	20.83	19.34	20.26	13,474,899	+0.92(+4.76%)
Dec 08, 2023	19.58	19.60	18.51	19.34	14,383,084	+0.11(+0.57%)
Dec 07, 2023	17.02	19.37	16.86	19.23	36,742,980	-0.12(-0.62%)
Dec 06, 2023	18.68	19.87	18.68	19.35	19,998,372	+0.93(+5.05%)
Dec 05, 2023	18.43	18.81	18.02	18.42	9,493,711	-0.29(-1.55%)
Dec 04, 2023	18.24	19.73	18.23	18.71	11,943,401	+0.39(+2.13%)
Dec 01, 2023	17.52	18.43	17.10	18.32	11,769,429	+0.90(+5.17%)
Nov 30, 2023	17.80	17.89	17.22	17.42	14,924,165	-0.31(-1.75%)
Nov 29, 2023	18.77	19.12	17.73	17.73	10,093,641	-0.99(-5.29%)
Nov 28, 2023	18.27	18.84	18.16	18.72	9,041,236	+0.38(+2.07%)
Nov 27, 2023	20.20	20.21	18.32	18.34	18,071,300	-1.95(-9.61%)
Nov 24, 2023	20.35	20.62	20.23	20.29	2,118,350	-0.16(-0.78%)
Nov 22, 2023	20.67	20.92	20.34	20.45	3,932,367	-0.25(-1.21%)
Nov 21, 2023	20.32	20.93	20.21	20.70	5,696,200	+0.12(+0.58%)
Nov 20, 2023	20.42	21.10	20.36	20.58	4,553,103	+0.06(+0.29%)
Nov 17, 2023	20.20	20.89	20.11	20.52	3,957,102	+0.57(+2.86%)
Nov 16, 2023	20.76	20.91	19.75	19.95	4,877,850	-1.18(-5.58%)
Nov 15, 2023	20.35	21.64	20.31	21.13	7,147,933	+0.96(+4.76%)
Nov 14, 2023	20.36	21.04	19.95	20.17	7,731,876	+0.76(+3.92%)
Nov 13, 2023	19.79	19.88	19.33	19.41	4,131,077	-0.55(-2.76%)
Nov 10, 2023	19.78	19.98	19.02	19.96	5,333,908	+0.07(+0.35%)
Nov 09, 2023	21.10	21.46	19.81	19.89	6,376,875	-1.08(-5.15%)
Nov 08, 2023	20.85	21.37	20.52	20.97	4,135,484	-0.07(-0.33%)
Nov 07, 2023	20.70	21.07	20.38	21.04	4,374,029	+0.40(+1.94%)
Nov 06, 2023	21.00	21.18	20.30	20.64	4,896,545	-0.49(-2.32%)
Nov 03, 2023	20.55	21.20	20.43	21.13	7,455,612	+1.09(+5.44%)
Nov 02, 2023	19.65	20.08	19.23	20.04	6,409,581	+0.90(+4.70%)
Nov 01, 2023	19.26	19.43	18.68	19.14	7,155,977	-0.19(-0.98%)
Oct 31, 2023	19.42	19.51	18.78	19.33	8,743,007	+0.75(+4.04%)
Oct 30, 2023	18.18	18.59	17.87	18.58	5,455,440	+0.56(+3.11%)
Oct 27, 2023	18.08	18.56	17.93	18.02	8,384,639	+0.04(+0.22%)
Oct 26, 2023	16.79	18.06	16.73	17.98	8,928,217	+1.11(+6.58%)
Oct 25, 2023	16.97	17.10	16.60	16.87	5,382,034	-0.25(-1.46%)
Oct 24, 2023	16.97	17.40	16.90	17.12	5,140,010	+0.28(+1.66%)
Oct 23, 2023	16.61	17.36	16.56	16.84	5,387,937	+0.04(+0.24%)
Oct 20, 2023	16.81	16.97	16.53	16.80	4,888,004	-0.06(-0.36%)
Oct 19, 2023	17.09	17.46	16.75	16.86	7,074,467	-0.34(-1.98%)
Oct 18, 2023	18.24	18.27	17.14	17.20	6,295,966	-1.16(-6.32%)
Oct 17, 2023	17.23	18.50	17.18	18.36	6,811,534	+0.87(+4.97%)
Oct 16, 2023	16.90	17.73	16.59	17.49	6,226,645	+0.49(+2.88%)
Oct 13, 2023	17.10	17.35	16.75	17.00	8,503,768	-0.36(-2.07%)
Oct 12, 2023	18.94	18.97	17.32	17.36	9,114,172	-1.43(-7.61%)
Oct 11, 2023	18.78	19.10	18.46	18.79	4,008,783	+0.05(+0.27%)
Oct 10, 2023	18.40	19.02	18.34	18.74	5,723,996	+0.38(+2.07%)
Oct 09, 2023	18.42	18.63	18.19	18.36	4,881,903	-0.39(-2.08%)
Oct 06, 2023	18.14	19.05	18.07	18.75	7,172,927	+0.30(+1.63%)
Oct 05, 2023	18.36	18.48	17.77	18.45	5,673,285	+0.14(+0.76%)
Oct 04, 2023	18.22	18.39	17.92	18.31	5,278,611	+0.29(+1.61%)
Oct 03, 2023	18.44	18.65	17.76	18.02	5,678,111	-0.57(-3.07%)
Oct 02, 2023	18.20	18.68	17.82	18.59	6,901,837	+0.33(+1.81%)
Sep 29, 2023	18.49	18.63	18.12	18.26	6,591,780	-0.01(-0.05%)
Sep 28, 2023	17.57	18.37	17.51	18.27	6,977,307	+0.60(+3.40%)
Sep 27, 2023	17.79	17.97	17.53	17.67	5,489,293	-0.01(-0.06%)
Sep 26, 2023	18.17	18.26	17.65	17.68	6,446,841	-0.61(-3.34%)
Sep 25, 2023	18.03	18.34	18.20	18.29	6,815,725	+0.15(+0.83%)
Sep 22, 2023	18.38	18.55	17.90	18.14	6,690,209	-0.02(-0.11%)
Sep 21, 2023	18.18	18.41	17.96	18.16	7,847,533	-0.25(-1.36%)
Sep 20, 2023	19.08	19.21	18.36	18.41	12,614,926	-1.04(-5.35%)
Sep 19, 2023	19.01	19.69	18.90	19.45	8,586,572	+0.25(+1.30%)
Sep 18, 2023	20.05	20.15	19.18	19.20	10,745,439	-0.95(-4.71%)
Sep 15, 2023	21.27	21.27	20.08	20.15	13,043,976	-1.12(-5.27%)
Sep 14, 2023	21.49	21.66	21.05	21.27	6,126,728	-0.24(-1.12%)
Sep 13, 2023	21.86	22.05	21.49	21.51	5,194,271	-0.39(-1.78%)
Sep 12, 2023	22.20	22.55	21.87	21.90	5,112,587	-0.45(-2.01%)
Sep 11, 2023	23.15	23.24	22.28	22.35	6,380,390	-0.64(-2.78%)
Sep 08, 2023	23.37	23.71	22.97	22.99	5,337,059	-0.59(-2.50%)
Sep 07, 2023	23.88	24.05	23.16	23.58	7,380,683	-0.84(-3.44%)
Sep 06, 2023	24.52	25.46	24.29	24.42	6,805,933	+0.01(+0.04%)
Sep 05, 2023	24.61	25.29	24.10	24.41	8,355,164	-0.26(-1.05%)
Sep 01, 2023	24.19	24.80	24.00	24.67	9,853,089	+0.69(+2.88%)
Aug 31, 2023	25.00	25.16	23.03	23.98	24,868,366	-3.35(-12.26%)
Aug 30, 2023	27.49	27.73	26.83	27.33	12,218,788	+0.05(+0.18%)
Aug 29, 2023	26.17	27.70	26.15	27.28	6,510,940	+1.18(+4.52%)
Aug 28, 2023	26.00	26.22	25.78	26.10	4,298,050	+0.34(+1.32%)
Aug 25, 2023	25.85	25.93	25.29	25.76	4,228,242	+0.00(+0.00%)
Aug 24, 2023	25.96	26.11	25.57	25.76	5,748,272	-0.42(-1.60%)
Aug 23, 2023	26.69	26.82	26.14	26.18	4,490,182	-0.51(-1.91%)
Aug 22, 2023	27.50	27.66	26.64	26.69	3,961,749	-0.73(-2.66%)
Aug 21, 2023	27.31	27.96	27.17	27.42	4,856,980	-0.07(-0.25%)
Aug 18, 2023	27.00	27.92	26.91	27.49	5,168,107	-0.15(-0.54%)
Aug 17, 2023	28.45	28.50	27.54	27.64	3,993,577	-0.69(-2.44%)
Aug 16, 2023	29.20	29.28	28.24	28.33	5,765,710	-0.99(-3.38%)
Aug 15, 2023	30.01	30.25	29.32	29.32	3,772,632	-0.90(-2.98%)
Aug 14, 2023	30.72	30.98	29.89	30.22	4,672,952	-0.67(-2.17%)
Aug 11, 2023	30.74	31.26	30.65	30.89	3,047,940	-0.22(-0.71%)
Aug 10, 2023	30.81	31.58	30.60	31.11	2,979,558	+0.60(+1.97%)
Aug 09, 2023	31.46	31.61	30.42	30.51	3,461,477	-0.72(-2.31%)
Aug 08, 2023	31.75	31.87	31.00	31.23	4,808,132	-0.90(-2.80%)
Aug 07, 2023	32.40	32.90	31.65	32.13	3,378,521	-0.34(-1.05%)
Aug 04, 2023	33.02	33.19	32.22	32.47	2,666,796	-0.30(-0.92%)
Aug 03, 2023	32.25	32.92	31.76	32.77	3,200,955	+0.35(+1.08%)
Aug 02, 2023	32.95	33.01	32.29	32.42	2,714,373	-1.14(-3.40%)
Aug 01, 2023	33.50	33.76	33.10	33.56	2,650,247	-0.34(-1.00%)
Jul 31, 2023	33.85	34.37	33.71	33.90	2,451,297	+0.29(+0.86%)
Jul 28, 2023	33.11	33.66	33.01	33.61	2,909,893	+0.90(+2.75%)
Jul 27, 2023	34.11	34.43	32.42	32.71	5,061,886	-0.83(-2.47%)
Jul 26, 2023	33.52	33.86	32.91	33.54	4,469,211	-0.23(-0.68%)
Jul 25, 2023	33.95	34.42	33.54	33.77	3,816,457	-0.12(-0.35%)
Jul 24, 2023	35.13	35.22	33.80	33.89	5,836,506	-1.43(-4.05%)
Jul 21, 2023	36.05	36.09	34.63	35.32	6,345,307	+0.15(+0.43%)
Jul 20, 2023	37.69	37.75	35.08	35.17	6,741,785	-2.87(-7.54%)
Jul 19, 2023	38.31	38.95	37.58	38.04	9,096,917	-0.03(-0.08%)
Jul 18, 2023	38.00	38.25	37.67	38.07	6,298,134	+0.17(+0.45%)
Jul 17, 2023	39.36	39.46	37.20	37.90	11,561,573	-0.09(-0.24%)
Jul 14, 2023	37.64	38.95	37.57	37.99	2,957,179	+0.30(+0.80%)
Jul 13, 2023	37.65	38.45	37.53	37.69	3,833,816	+0.31(+0.83%)
Jul 12, 2023	38.95	39.01	36.93	37.38	4,097,214	-1.19(-3.09%)
Jul 11, 2023	37.06	38.95	36.95	38.57	3,849,040	+1.67(+4.53%)
Jul 10, 2023	36.72	37.65	36.29	36.90	3,124,493	+0.20(+0.54%)
Jul 07, 2023	36.78	37.31	36.55	36.70	2,264,581	-0.07(-0.19%)
Jul 06, 2023	38.01	38.14	36.47	36.77	3,122,594	-1.03(-2.72%)
Jul 05, 2023	38.35	38.40	36.43	37.80	3,739,825	-0.60(-1.56%)
Jul 03, 2023	39.30	39.40	38.33	38.40	1,920,965	-1.07(-2.71%)
Jun 30, 2023	38.96	39.78	38.82	39.47	2,099,459	+0.80(+2.07%)
Jun 29, 2023	39.15	39.42	38.28	38.67	1,848,538	-0.34(-0.87%)
Jun 28, 2023	38.93	40.22	38.76	39.01	3,553,115	+0.42(+1.09%)
Jun 27, 2023	38.57	38.84	38.23	38.59	2,049,183	+0.56(+1.47%)
Jun 26, 2023	39.00	39.84	38.00	38.03	2,661,569	-1.22(-3.11%)
Jun 23, 2023	37.85	39.59	37.58	39.25	3,268,683	+0.55(+1.42%)
Jun 22, 2023	38.27	39.01	37.59	38.70	2,248,744	+0.50(+1.31%)
Jun 21, 2023	38.58	39.04	37.88	38.20	2,092,852	-0.14(-0.37%)
Jun 20, 2023	39.31	39.95	38.27	38.34	3,031,568	-1.30(-3.28%)
Jun 16, 2023	40.65	40.78	38.95	39.64	3,985,943	-0.88(-2.17%)
Jun 15, 2023	39.11	40.78		40.52	4,942,385	+7.11(+21.28%)
May 08, 2023	33.27	33.63	32.54	33.41	2,310,526	+0.29(+0.88%)
May 05, 2023	32.40	33.47	32.25	33.12	6,785,356	+1.07(+3.34%)
May 04, 2023	32.15	32.21	31.07	32.05	2,261,466	+0.01(+0.03%)
May 03, 2023	32.25	32.70	31.25	32.04	4,301,846	+0.94(+3.02%)
May 02, 2023	31.19	31.41	30.34	31.10	2,620,575	-0.35(-1.11%)
May 01, 2023	31.04	31.68	30.87	31.45	2,480,062	+0.44(+1.42%)
Apr 28, 2023	31.02	31.95	30.73	31.01	3,961,739	-0.46(-1.46%)
Apr 27, 2023	31.29	31.96	30.71	31.47	3,312,382	+0.47(+1.52%)
Apr 26, 2023	31.53	31.90	30.83	31.00	3,165,947	-0.25(-0.80%)
Apr 25, 2023	33.12	33.22	31.24	31.25	3,083,624	-2.23(-6.66%)
Apr 24, 2023	32.90	33.49	32.63	33.48	3,378,203	+0.61(+1.86%)
Apr 21, 2023	32.75	33.02	32.33	32.87	2,002,838	+0.06(+0.18%)
Apr 20, 2023	32.33	32.84	31.92	32.81	3,321,985	-0.14(-0.42%)
Apr 19, 2023	32.50	33.02	31.76	32.95	4,994,045	+0.29(+0.89%)
Apr 18, 2023	34.04	34.04	32.62	32.66	4,146,708	-1.01(-3.00%)
Apr 17, 2023	34.98	34.98	33.10	33.67	6,848,368	-0.61(-1.78%)
Apr 14, 2023	34.77	34.85	33.83	34.28	4,043,422	-0.57(-1.64%)
Apr 13, 2023	34.90	35.30	34.39	34.85	2,599,425	+0.46(+1.34%)
Apr 12, 2023	36.04	36.33	34.34	34.39	2,764,656	-1.19(-3.34%)
Apr 11, 2023	35.66	36.31	35.02	35.58	4,210,996	+0.35(+0.99%)
Apr 10, 2023	34.51	36.47	34.51	35.23	3,140,204	+0.02(+0.06%)
Apr 06, 2023	34.92	36.09	34.13	35.21	3,942,976	+0.04(+0.11%)
Apr 05, 2023	35.73	35.98	34.46	35.17	2,945,819	-0.98(-2.71%)
Apr 04, 2023	37.79	37.79	35.92	36.15	3,306,870	-0.99(-2.67%)