Chewy Inc (CHWY) Historical Stock Data

31.95 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CHWY is down -0.35% a day on average. There have been 16 days where Chewy Inc closed green and 14 days where CHWY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	31.99	31.95	↓$0.04 (-0.13%)	31.62	32.06	2.76M
2025-12-23	32.30	31.99	↓$0.31 (-0.96%)	31.55	32.46	6.59M
2025-12-22	32.16	32.48	↑$0.32 (1.00%)	31.83	32.49	6.93M
2025-12-19	32.61	32.46	↓$0.15 (-0.46%)	32.06	32.76	8.56M
2025-12-18	33.01	32.27	↓$0.74 (-2.24%)	32.03	33.13	7.43M
2025-12-17	33.39	32.79	↓$0.60 (-1.80%)	32.79	33.75	8.70M
2025-12-16	33.23	33.34	↑$0.11 (0.33%)	32.90	33.77	8.70M
2025-12-15	32.80	33.14	↑$0.34 (1.04%)	32.61	33.73	12.03M
2025-12-12	33.98	32.74	↓$1.24 (-3.65%)	32.71	34.12	9.46M
2025-12-11	35.14	34.17	↓$0.97 (-2.76%)	33.92	37.01	10.46M
2025-12-10	37.20	35.37	↓$1.83 (-4.92%)	34.41	37.34	22.54M
2025-12-09	34.58	34.84	↑$0.26 (0.75%)	33.89	35.15	13.73M
2025-12-08	33.82	34.62	↑$0.80 (2.37%)	33.61	34.85	9.06M
2025-12-05	33.40	33.47	↑$0.07 (0.21%)	33.11	33.62	5.98M
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