Chewy Inc (CHWY) Historical Stock Data

33.29 ↓0.66 (-1.94%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHWY is down -0.21% a day on average. There have been 14 days where Chewy Inc closed green and 16 days where CHWY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	33.53	33.29	↓$0.24 (-0.72%)	32.96	33.66	5.99M
2025-12-03	33.53	33.95	↑$0.42 (1.25%)	33.46	34.25	5.06M
2025-12-02	34.95	33.47	↓$1.48 (-4.23%)	33.41	34.95	7.43M
2025-12-01	34.39	34.79	↑$0.40 (1.16%)	34.01	35.09	4.09M
2025-11-28	34.19	34.77	↑$0.58 (1.70%)	34.04	35.04	2.04M
2025-11-26	33.62	34.22	↑$0.60 (1.78%)	33.45	34.76	4.44M
2025-11-25	32.32	33.54	↑$1.22 (3.77%)	31.16	33.54	9.60M
2025-11-24	33.30	32.51	↓$0.79 (-2.37%)	32.23	33.46	7.34M
2025-11-21	33.26	33.29	↑$0.03 (0.09%)	33.16	33.86	6.32M
2025-11-20	34.15	33.13	↓$1.02 (-2.99%)	33.06	34.70	5.10M
2025-11-19	34.91	34.22	↓$0.69 (-1.98%)	33.45	34.92	4.70M
2025-11-18	34.50	34.52	↑$0.02 (0.06%)	34.36	34.92	5.12M
2025-11-17	33.91	34.67	↑$0.76 (2.24%)	33.44	34.98	9.16M
2025-11-14	33.15	33.53	↑$0.38 (1.15%)	32.90	34.60	6.65M
2025-11-13	32.85	33.49	↑$0.64 (1.95%)	32.51	34.29	8.36M
2025-11-12	33.75	33.00	↓$0.75 (-2.22%)	32.61	33.75	7.52M
2025-11-11	33.90	33.29	↓$0.61 (-1.80%)	32.94	33.93	5.50M
2025-11-10	33.75	33.81	↑$0.06 (0.18%)	33.05	33.95	7.27M
2025-11-07	32.97	33.70	↑$0.73 (2.21%)	32.81	33.97	6.45M
2025-11-06	33.31	32.82	↓$0.49 (-1.47%)	32.78	33.64	5.55M
2025-11-05	33.62	33.07	↓$0.55 (-1.64%)	32.39	33.63	9.43M
2025-11-04	32.65	33.79	↑$1.14 (3.49%)	31.76	33.96	14.73M
2025-11-03	33.47	32.92	↓$0.55 (-1.64%)	32.42	33.60	9.16M
2025-10-31	34.59	33.72	↓$0.87 (-2.52%)	33.61	34.97	7.52M
2025-10-30	33.43	34.47	↑$1.04 (3.11%)	33.02	34.65	10.14M
2025-10-29	33.86	33.58	↓$0.28 (-0.83%)	33.40	34.10	5.61M
2025-10-28	34.50	34.16	↓$0.34 (-0.99%)	33.94	34.62	6.37M
2025-10-27	35.13	34.61	↓$0.52 (-1.48%)	34.53	35.40	6.58M
2025-10-24	36.42	35.11	↓$1.31 (-3.60%)	35.02	36.47	6.96M
2025-10-23	36.25	36.23	↓$0.02 (-0.06%)	35.95	36.69	4.35M