Chewy Inc (CHWY) Historical Stock Data
15.84 ↑0.46 (2.99%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHWY is up 0.03% a day on average. There have been 18 days where Chewy Inc closed green and 12 days where CHWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.55 | 15.84 | ↑$0.29 (1.86%) | 15.44 | 16.13 | 5.89M |
| 2024-04-25 | 15.00 | 15.38 | ↑$0.38 (2.53%) | 14.69 | 15.40 | 8.51M |
| 2024-04-24 | 15.57 | 15.09 | ↓$0.48 (-3.08%) | 15.07 | 15.65 | 8.78M |
| 2024-04-23 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.45 | 16.20 | 8.54M |
| 2024-04-22 | 16.23 | 15.70 | ↓$0.53 (-3.27%) | 15.66 | 16.40 | 7.55M |
| 2024-04-19 | 16.00 | 16.15 | ↑$0.15 (0.94%) | 15.93 | 16.58 | 6.45M |
| 2024-04-18 | 16.58 | 16.12 | ↓$0.46 (-2.77%) | 16.12 | 16.79 | 6.08M |
| 2024-04-17 | 16.63 | 16.54 | ↓$0.09 (-0.54%) | 16.21 | 16.82 | 6.68M |
| 2024-04-16 | 16.46 | 16.56 | ↑$0.10 (0.61%) | 15.98 | 17.20 | 9.30M |
| 2024-04-15 | 17.65 | 16.57 | ↓$1.08 (-6.12%) | 16.54 | 17.86 | 9.91M |
| 2024-04-12 | 18.29 | 17.64 | ↓$0.65 (-3.55%) | 17.35 | 18.37 | 11.75M |
| 2024-04-11 | 17.86 | 18.54 | ↑$0.68 (3.81%) | 17.62 | 18.69 | 19.27M |
| 2024-04-10 | 17.16 | 17.40 | ↑$0.24 (1.40%) | 16.79 | 17.46 | 6.76M |
| 2024-04-09 | 16.95 | 17.57 | ↑$0.62 (3.66%) | 16.93 | 17.64 | 8.82M |
| 2024-04-08 | 17.22 | 16.82 | ↓$0.40 (-2.32%) | 16.78 | 17.42 | 6.76M |
| 2024-04-05 | 16.20 | 17.05 | ↑$0.85 (5.25%) | 16.14 | 17.10 | 11.92M |
| 2024-04-04 | 16.00 | 16.38 | ↑$0.38 (2.38%) | 15.94 | 16.79 | 10.52M |
| 2024-04-03 | 15.57 | 15.77 | ↑$0.20 (1.28%) | 15.33 | 15.92 | 6.97M |
| 2024-04-02 | 15.80 | 15.76 | ↓$0.04 (-0.25%) | 15.38 | 15.85 | 7.58M |
| 2024-04-01 | 15.87 | 16.09 | ↑$0.22 (1.39%) | 15.60 | 16.12 | 8.02M |
| 2024-03-28 | 15.76 | 15.91 | ↑$0.15 (0.95%) | 15.62 | 16.04 | 6.99M |
| 2024-03-27 | 15.30 | 15.65 | ↑$0.35 (2.29%) | 15.16 | 15.69 | 9.54M |
| 2024-03-26 | 15.49 | 15.26 | ↓$0.23 (-1.48%) | 15.08 | 15.61 | 13.97M |
| 2024-03-25 | 16.50 | 15.42 | ↓$1.08 (-6.55%) | 15.23 | 16.56 | 19.16M |
| 2024-03-22 | 15.97 | 16.62 | ↑$0.65 (4.07%) | 15.65 | 16.67 | 13.20M |
| 2024-03-21 | 16.75 | 15.92 | ↓$0.83 (-4.96%) | 15.91 | 17.29 | 31.82M |
| 2024-03-20 | 17.10 | 17.74 | ↑$0.64 (3.74%) | 16.78 | 17.76 | 20.39M |
| 2024-03-19 | 16.44 | 16.68 | ↑$0.24 (1.46%) | 16.25 | 16.99 | 8.54M |
| 2024-03-18 | 17.59 | 16.84 | ↓$0.75 (-4.26%) | 16.82 | 17.59 | 7.43M |
| 2024-03-15 | 17.10 | 17.39 | ↑$0.29 (1.70%) | 17.01 | 17.59 | 6.31M |
Create an account or log in to view more rows.
$CHWY Who’s still buying calls?
$CHWY this market love evrry dips let’s see
$CHWY already bouncing back.
$CHWY nice gap
$CHWY buy bitches
$CHWY about to pop IMHO
$CHWY the future is so bright .. I gotta wear shades..
$CHWY we’re fucked tomorrow boys
$CHWY why not Monday yet
$CHWY in it to win it