TipRanks
Go Ultimate55% OFF

Chewy (CHWY) Historical Prices

MX:CHWY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026400.00402.00380.71400.00400.00+0.00%00.00
Oct 29, 2026400.00458.00377.21400.00400.00+0.00%00.00
Oct 28, 2026400.00400.00364.81400.00400.00+0.00%00.00
Oct 27, 2026400.00400.00400.00400.00400.00-4.08%120.77
Oct 26, 2026417.00458.00387.11417.00417.00+0.00%00.00
Oct 23, 2026417.00418.00390.01417.00417.00+0.00%00.00
Oct 22, 2026413.00417.00413.00417.00417.00+8.89%763.39
Oct 21, 2026382.97458.00320.00382.97382.97+0.00%00.00
Oct 20, 2026382.97400.00372.00382.97382.97+0.00%00.00
Oct 19, 2026382.97458.00372.00382.97382.97+0.00%00.00
Oct 16, 2026382.97404.19320.00382.97382.97+0.00%00.00
Oct 15, 2026382.97458.00320.00382.97382.97+0.00%00.00
Oct 14, 2026369.97382.97369.97382.97382.97+6.03%240.85
Oct 13, 2026361.18361.18361.18361.18361.18+1.74%150.16
Oct 12, 2026350.00355.00350.00355.00355.00+9.70%270.29
Oct 09, 2026323.60350.00320.00323.60323.60+0.00%00.00
Oct 08, 2026323.60358.79323.60323.60323.60+0.00%00.00
Oct 07, 2026323.60323.60323.60323.60323.60-0.74%430.35
Oct 06, 2026326.00350.00325.00326.00326.00+0.00%00.00
Oct 05, 2026326.00350.00326.00326.00326.00+0.00%00.00
Oct 02, 2026326.00350.00325.00326.00326.00+0.00%00.00
Oct 01, 2026327.00327.00326.00326.00326.00-6.32%3092.61
Sep 30, 2026348.00350.00326.00348.00348.00+0.00%00.00
Sep 29, 2026348.00350.00325.00348.00348.00+0.00%00.00
Sep 28, 2026348.00348.00325.00348.00348.00+0.00%00.00
Sep 25, 2026348.00348.00326.82348.00348.00+0.00%00.00
Sep 24, 2026348.00348.00320.00348.00348.00+0.00%00.00
Sep 23, 2026348.00348.00348.00348.00348.00-0.29%60.05
Sep 22, 2026349.00349.00349.00349.00349.00+0.55%260.22
Sep 21, 2026347.10359.20347.10347.10347.10+0.00%00.00
Sep 18, 2026347.10347.10326.82347.10347.10+0.00%00.00
Sep 17, 2026347.10347.10345.00347.10347.10+0.00%00.00
Sep 16, 2026347.10347.10346.00347.10347.10+0.00%00.00
Sep 15, 2026347.10347.10346.00347.10347.10+0.00%00.00
Sep 14, 2026347.10347.10326.82347.10347.10+0.00%00.00
Sep 11, 2026347.10347.10343.00347.10347.10-2.47%2071.78
Sep 10, 2026355.90355.90355.90355.90355.90-15.36%870.50
Sep 09, 2026420.49420.49340.00420.49420.49+0.00%00.00
Sep 08, 2026420.49420.49380.81420.49420.49+0.00%00.00
Sep 07, 2026420.49420.49420.49420.49420.49-0.00%120.07
Sep 04, 2026420.50420.50420.49420.50420.50+0.00%00.00
Sep 03, 2026420.50420.50420.49420.50420.50+0.00%00.00
Sep 02, 2026420.50420.50420.50420.50420.50+7.82%140.06
Sep 01, 2026390.00420.97390.00390.00390.00+0.00%00.00
Aug 31, 2026390.00390.00390.00390.00390.00+0.00%1030.43
Aug 28, 2026390.00420.97390.00390.00390.00+0.00%00.00
Aug 27, 2026390.00420.97371.31390.00390.00+0.00%00.00
Aug 26, 2026390.00390.00390.00390.00390.00-2.50%100.04
Aug 25, 2026400.00420.97400.00400.00400.00+0.00%00.00
Aug 24, 2026400.00443.97396.91400.00400.00+0.00%00.00