Chewy, Inc.CHWYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.98 | $29.11 | $28.35 | $28.39 | 7.22M |
| 1/30/2026 | $30.03 | $30.45 | $28.65 | $29.11 | 9.16M |
| 1/29/2026 | $30.90 | $30.95 | $29.72 | $30.14 | 6.44M |
| 1/28/2026 | $31.32 | $31.74 | $30.86 | $31.02 | 6.33M |
| 1/27/2026 | $31.65 | $32.00 | $30.87 | $31.30 | 5.49M |
| 1/26/2026 | $31.73 | $31.82 | $31.17 | $31.43 | 5.75M |
| 1/23/2026 | $32.26 | $32.45 | $31.50 | $31.69 | 6.95M |
| 1/22/2026 | $32.56 | $32.67 | $32.08 | $32.49 | 4.94M |
| 1/21/2026 | $33.49 | $33.99 | $32.32 | $32.35 | 6.25M |
| 1/20/2026 | $33.40 | $33.69 | $32.52 | $32.97 | 9.31M |
| 1/16/2026 | $33.00 | $34.85 | $32.94 | $33.74 | 13.87M |
| 1/15/2026 | $32.32 | $32.80 | $31.75 | $32.77 | 6.29M |
| 1/14/2026 | $33.55 | $33.63 | $31.84 | $32.07 | 6.81M |
| 1/13/2026 | $33.72 | $34.11 | $32.52 | $33.42 | 7.45M |
| 1/12/2026 | $32.41 | $34.31 | $32.20 | $33.99 | 10.58M |
| 1/9/2026 | $31.46 | $32.58 | $30.82 | $32.17 | 7.85M |
| 1/8/2026 | $31.90 | $32.14 | $31.26 | $31.44 | 6.73M |
| 1/7/2026 | $32.28 | $32.50 | $31.97 | $32.00 | 6.10M |
| 1/6/2026 | $32.00 | $32.66 | $31.51 | $32.16 | 8.53M |
| 1/5/2026 | $33.66 | $33.75 | $32.11 | $32.15 | 9.00M |
| 1/2/2026 | $32.96 | $33.97 | $32.95 | $33.49 | 5.49M |
| 12/31/2025 | $32.90 | $33.37 | $32.59 | $33.05 | 6.11M |
| 12/30/2025 | $33.24 | $33.54 | $32.78 | $32.85 | 7.34M |
| 12/29/2025 | $32.40 | $33.43 | $32.39 | $33.26 | 7.10M |
| 12/26/2025 | $32.00 | $32.54 | $31.80 | $32.49 | 3.94M |
| 12/24/2025 | $31.99 | $32.06 | $31.62 | $31.95 | 2.76M |
| 12/23/2025 | $32.30 | $32.46 | $31.55 | $31.99 | 6.59M |
| 12/22/2025 | $32.16 | $32.49 | $31.83 | $32.48 | 6.93M |
| 12/19/2025 | $32.61 | $32.76 | $32.06 | $32.46 | 8.56M |
| 12/18/2025 | $33.01 | $33.13 | $32.03 | $32.27 | 7.43M |
| 12/17/2025 | $33.39 | $33.75 | $32.79 | $32.79 | 8.70M |
| 12/16/2025 | $33.23 | $33.77 | $32.90 | $33.34 | 8.70M |
| 12/15/2025 | $32.80 | $33.73 | $32.61 | $33.14 | 12.03M |
| 12/12/2025 | $33.98 | $34.12 | $32.71 | $32.74 | 9.47M |
| 12/11/2025 | $35.14 | $37.01 | $33.92 | $34.17 | 10.46M |
| 12/10/2025 | $37.20 | $37.34 | $34.41 | $35.37 | 22.55M |
| 12/9/2025 | $34.58 | $35.15 | $33.89 | $34.84 | 13.74M |
| 12/8/2025 | $33.82 | $34.85 | $33.61 | $34.62 | 9.06M |
| 12/5/2025 | $33.40 | $33.62 | $33.10 | $33.47 | 5.98M |
| 12/4/2025 | $33.53 | $33.66 | $32.96 | $33.29 | 5.99M |
| 12/3/2025 | $33.53 | $34.25 | $33.46 | $33.95 | 5.06M |
| 12/2/2025 | $34.95 | $34.95 | $33.41 | $33.47 | 7.43M |
| 12/1/2025 | $34.39 | $35.09 | $34.01 | $34.79 | 4.09M |
| 11/28/2025 | $34.19 | $35.04 | $34.04 | $34.77 | 2.04M |
| 11/26/2025 | $33.62 | $34.76 | $33.45 | $34.22 | 4.44M |
| 11/25/2025 | $32.32 | $33.54 | $31.16 | $33.54 | 9.60M |
| 11/24/2025 | $33.30 | $33.46 | $32.23 | $32.51 | 7.34M |
| 11/21/2025 | $33.26 | $33.86 | $33.16 | $33.29 | 6.32M |
| 11/20/2025 | $34.15 | $34.70 | $33.06 | $33.13 | 5.10M |
| 11/19/2025 | $34.91 | $34.92 | $33.45 | $34.22 | 4.70M |
| 11/18/2025 | $34.50 | $34.92 | $34.36 | $34.52 | 5.12M |
| 11/17/2025 | $33.91 | $34.98 | $33.44 | $34.67 | 9.16M |
| 11/14/2025 | $33.15 | $34.60 | $32.90 | $33.53 | 6.65M |
| 11/13/2025 | $32.85 | $34.29 | $32.51 | $33.49 | 8.37M |
| 11/12/2025 | $33.75 | $33.75 | $32.61 | $33.00 | 7.52M |
| 11/11/2025 | $33.90 | $33.93 | $32.94 | $33.29 | 5.50M |
| 11/10/2025 | $33.75 | $33.95 | $33.05 | $33.81 | 7.27M |
| 11/7/2025 | $32.97 | $33.97 | $32.81 | $33.70 | 6.45M |
| 11/6/2025 | $33.31 | $33.64 | $32.78 | $32.82 | 5.55M |
| 11/5/2025 | $33.62 | $33.63 | $32.39 | $33.07 | 9.43M |