NYSE - Nasdaq Real Time Price USD

Chewy, Inc. (CHWY)

23.66 -0.30 (-1.25%)

At close: September 4 at 4:00:02 PM EDT

23.66 -0.00 (-0.00%)

After hours: September 4 at 7:59:35 PM EDT

Trade Chewy on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	23.92	24.17	23.57	23.66	23.66	7,369,800
Sep 3, 2026	24.61	25.38	23.81	23.96	23.96	6,771,500
Sep 2, 2026	23.22	24.32	23.21	24.17	24.17	7,280,500
Sep 1, 2026	23.61	23.99	23.48	23.72	23.72	7,232,500
Aug 31, 2026	23.21	23.93	22.83	23.80	23.80	9,780,500
Aug 28, 2026	22.90	23.74	22.82	23.26	23.26	5,009,600
Aug 27, 2026	22.94	23.38	22.60	22.80	22.80	6,854,800
Aug 26, 2026	24.50	24.65	22.96	22.97	22.97	8,295,500
Aug 25, 2026	24.52	24.81	24.33	24.69	24.69	5,235,000
Aug 24, 2026	23.89	24.78	23.72	24.50	24.50	7,912,500
Aug 21, 2026	23.86	24.46	23.56	24.02	24.02	6,718,600
Aug 20, 2026	23.28	24.05	23.25	23.88	23.88	5,051,400
Aug 19, 2026	23.21	24.18	23.11	23.99	23.99	5,612,800
Aug 18, 2026	22.26	23.53	22.19	23.04	23.04	5,864,200
Aug 17, 2026	22.00	22.62	21.94	22.13	22.13	5,694,200
Aug 14, 2026	22.28	22.55	22.15	22.42	22.42	4,479,100
Aug 13, 2026	22.35	22.73	21.92	22.46	22.46	5,866,000
Aug 12, 2026	22.23	22.58	22.06	22.35	22.35	6,746,500
Aug 11, 2026	22.23	22.97	22.13	22.47	22.47	6,405,100
Aug 10, 2026	23.34	23.71	22.53	22.59	22.59	6,822,000
Aug 7, 2026	23.62	24.14	23.37	23.53	23.53	5,871,500
Aug 6, 2026	23.70	23.94	23.39	23.43	23.43	6,720,300
Aug 5, 2026	24.15	24.33	23.65	24.03	24.03	6,648,000
Aug 4, 2026	22.70	24.10	22.65	24.10	24.10	8,369,900
Aug 3, 2026	23.01	23.27	22.81	22.97	22.97	6,972,000
Jul 31, 2026	22.82	22.98	22.16	22.60	22.60	4,909,400
Jul 30, 2026	22.70	22.88	21.99	22.82	22.82	6,993,300
Jul 29, 2026	22.41	23.61	22.30	23.30	23.30	8,267,400
Jul 28, 2026	22.13	22.95	22.00	22.92	22.92	7,686,000
Jul 27, 2026	21.40	22.31	21.20	21.80	21.80	8,457,000
Jul 24, 2026	20.56	21.13	20.42	20.86	20.86	5,682,100
Jul 23, 2026	21.07	21.43	20.28	20.46	20.46	8,293,400
Jul 22, 2026	21.60	21.64	21.13	21.52	21.52	9,566,800
Jul 21, 2026	21.78	21.81	21.10	21.51	21.51	10,565,200
Jul 20, 2026	21.12	22.00	20.71	21.99	21.99	9,268,000
Jul 17, 2026	21.33	21.68	20.84	20.93	20.93	5,464,900
Jul 16, 2026	21.50	21.82	21.13	21.53	21.53	6,176,100
Jul 15, 2026	20.72	21.78	20.68	21.21	21.21	10,797,600
Jul 14, 2026	20.42	20.79	20.17	20.35	20.35	7,078,200
Jul 13, 2026	21.00	21.17	20.04	20.32	20.32	11,301,100
Jul 10, 2026	21.00	21.20	20.25	20.88	20.88	5,944,800
Jul 9, 2026	20.26	20.85	20.03	20.67	20.67	5,437,400
Jul 8, 2026	20.37	20.86	20.17	20.56	20.56	6,654,700
Jul 7, 2026	21.75	21.75	20.46	20.73	20.73	10,396,200
Jul 6, 2026	20.94	21.58	20.69	21.29	21.29	8,897,000
Jul 2, 2026	20.69	21.16	20.39	20.85	20.85	10,080,700
Jul 1, 2026	19.96	20.92	19.95	20.60	20.60	11,822,800
Jun 30, 2026	19.12	19.73	18.96	19.65	19.65	9,024,700
Jun 29, 2026	19.00	19.65	18.92	19.42	19.42	10,314,100
Jun 26, 2026	18.22	18.85	18.17	18.55	18.55	13,223,300
Jun 25, 2026	18.72	18.91	18.05	18.14	18.14	15,052,500
Jun 24, 2026	17.97	19.10	17.83	19.01	19.01	14,312,100
Jun 23, 2026	17.74	18.41	17.58	17.85	17.85	12,785,700
Jun 22, 2026	17.88	18.03	17.40	17.51	17.51	11,387,800
Jun 18, 2026	17.82	18.30	17.64	18.21	18.21	12,254,100
Jun 17, 2026	18.82	19.29	17.77	17.77	17.77	11,601,800
Jun 16, 2026	19.29	19.56	18.85	18.87	18.87	9,157,900
Jun 15, 2026	19.65	19.98	19.06	19.34	19.34	9,523,900
Jun 12, 2026	18.80	19.42	18.22	19.31	19.31	11,475,000
Jun 11, 2026	19.11	19.32	18.38	18.77	18.77	15,020,200
Jun 10, 2026	20.12	21.00	19.08	19.98	19.98	21,320,400
Jun 9, 2026	20.22	20.83	19.93	20.40	20.40	14,009,400
Jun 8, 2026	20.33	20.75	20.08	20.15	20.15	10,106,200
Jun 5, 2026	21.13	21.38	20.19	20.64	20.64	6,583,500
Jun 4, 2026	21.22	21.45	20.52	20.82	20.82	6,080,800
Jun 3, 2026	21.32	21.57	20.95	21.04	21.04	7,032,000
Jun 2, 2026	21.71	21.97	21.05	21.47	21.47	8,461,800
Jun 1, 2026	22.67	22.74	22.00	22.28	22.28	7,875,600
May 29, 2026	21.52	22.81	21.35	22.54	22.54	10,152,500
May 28, 2026	21.21	21.54	20.97	21.38	21.38	6,229,000
May 27, 2026	21.23	21.56	20.95	21.19	21.19	8,643,100
May 26, 2026	20.65	21.75	20.59	21.25	21.25	10,751,700
May 22, 2026	19.97	20.79	19.90	20.73	20.73	6,943,200
May 21, 2026	19.65	20.24	19.51	19.93	19.93	9,357,200
May 20, 2026	19.67	20.50	19.30	20.17	20.17	13,687,700
May 19, 2026	21.61	21.68	19.47	19.66	19.66	19,206,100
May 18, 2026	21.23	21.84	21.03	21.63	21.63	5,298,900
May 15, 2026	21.58	21.67	21.17	21.28	21.28	8,125,300
May 14, 2026	21.65	21.66	21.17	21.48	21.48	7,673,600
May 13, 2026	22.75	22.75	21.40	21.65	21.65	9,950,100
May 12, 2026	22.91	23.35	22.75	22.90	22.90	8,986,300
May 11, 2026	22.70	23.24	22.45	22.49	22.49	12,139,500
May 8, 2026	23.70	23.70	22.47	22.97	22.97	13,920,300
May 7, 2026	24.90	25.32	23.19	23.67	23.67	11,752,100
May 6, 2026	24.88	24.92	24.16	24.59	24.59	4,770,600
May 5, 2026	24.65	24.82	24.28	24.54	24.54	5,544,900
May 4, 2026	25.60	25.98	24.53	24.56	24.56	7,370,600
May 1, 2026	25.50	26.06	25.19	25.54	25.54	5,877,500
Apr 30, 2026	25.85	25.85	24.90	25.42	25.42	8,097,500
Apr 29, 2026	25.31	26.17	24.95	25.96	25.96	6,308,900
Apr 28, 2026	25.49	25.92	25.25	25.59	25.59	6,466,600
Apr 27, 2026	25.71	26.48	25.18	25.22	25.22	7,505,700
Apr 24, 2026	25.64	26.42	25.17	26.02	26.02	5,804,400
Apr 23, 2026	26.76	26.76	25.30	25.65	25.65	7,239,900
Apr 22, 2026	27.83	28.10	26.51	27.04	27.04	6,252,900
Apr 21, 2026	29.06	29.25	27.54	27.74	27.74	7,794,200
Apr 20, 2026	27.59	28.95	27.48	28.86	28.86	8,961,100
Apr 17, 2026	27.50	27.75	27.22	27.52	27.52	5,715,900
Apr 16, 2026	27.46	27.70	26.55	26.97	26.97	5,770,000
Apr 15, 2026	26.47	27.24	26.38	27.17	27.17	8,423,200
Apr 14, 2026	25.45	26.48	25.44	25.89	25.89	4,971,700
Apr 13, 2026	25.47	25.64	24.75	25.36	25.36	6,203,700
Apr 10, 2026	26.03	26.70	25.10	25.21	25.21	7,356,900
Apr 9, 2026	26.39	26.82	25.94	26.00	26.00	7,950,700
Apr 8, 2026	27.13	27.21	26.31	26.46	26.46	10,253,100
Apr 7, 2026	26.39	26.76	25.92	26.22	26.22	8,120,100
Apr 6, 2026	26.62	26.94	26.23	26.54	26.54	7,583,500
Apr 2, 2026	26.37	27.53	26.19	26.87	26.87	6,478,800
Apr 1, 2026	26.94	27.36	26.60	26.62	26.62	6,255,700
Mar 31, 2026	26.65	27.07	26.31	27.00	27.00	8,389,700
Mar 30, 2026	26.70	27.02	25.54	25.88	25.88	9,816,900
Mar 27, 2026	26.74	26.78	25.66	26.12	26.12	9,074,000
Mar 26, 2026	26.69	27.40	26.43	27.01	27.01	11,627,700
Mar 25, 2026	25.95	27.40	25.00	26.57	26.57	24,655,500
Mar 24, 2026	23.50	23.58	22.74	23.45	23.45	12,703,100
Mar 23, 2026	23.60	24.02	23.26	23.59	23.59	8,140,200
Mar 20, 2026	24.24	24.28	23.17	23.37	23.37	11,240,100
Mar 19, 2026	24.05	24.65	24.02	24.28	24.28	5,916,400
Mar 18, 2026	25.10	25.31	24.33	24.33	24.33	6,294,900
Mar 17, 2026	25.40	25.64	25.08	25.22	25.22	4,596,300
Mar 16, 2026	25.20	25.61	24.91	25.12	25.12	5,416,400
Mar 13, 2026	25.12	25.74	24.89	25.47	25.47	4,540,900
Mar 12, 2026	25.63	25.93	24.51	24.60	24.60	6,865,700
Mar 11, 2026	25.53	26.00	25.16	25.70	25.70	6,379,100
Mar 10, 2026	26.18	26.31	25.47	25.64	25.64	9,866,700
Mar 9, 2026	25.42	26.25	25.26	26.15	26.15	11,447,700
Mar 6, 2026	25.77	25.93	25.07	25.43	25.43	7,090,200
Mar 5, 2026	25.91	26.85	25.52	26.07	26.07	8,060,800
Mar 4, 2026	26.75	26.87	25.15	25.51	25.51	12,987,200
Mar 3, 2026	26.56	28.01	26.27	26.84	26.84	13,632,400
Mar 2, 2026	26.87	27.27	26.21	27.07	27.07	5,951,000
Feb 27, 2026	26.60	27.80	26.37	27.42	27.42	7,972,900
Feb 26, 2026	26.38	27.83	26.38	26.97	26.97	8,748,700
Feb 25, 2026	25.42	26.70	24.99	26.46	26.46	8,330,000
Feb 24, 2026	25.09	25.54	24.31	25.48	25.48	8,197,400
Feb 23, 2026	26.00	26.02	24.24	24.71	24.71	6,752,900
Feb 20, 2026	25.54	26.53	25.40	26.45	26.45	8,165,200
Feb 19, 2026	24.89	25.97	24.57	25.86	25.86	8,755,200
Feb 18, 2026	23.89	24.22	23.68	24.17	24.17	7,758,900
Feb 17, 2026	23.83	24.07	23.06	23.80	23.80	9,299,200
Feb 13, 2026	24.55	24.68	24.01	24.23	24.23	8,027,200
Feb 12, 2026	26.01	26.45	24.03	24.29	24.29	8,829,200
Feb 11, 2026	27.24	27.42	25.69	25.93	25.93	10,325,100
Feb 10, 2026	27.87	28.30	27.17	27.20	27.20	7,677,500
Feb 9, 2026	27.70	27.73	26.93	27.39	27.39	5,938,100
Feb 6, 2026	26.89	28.10	26.73	28.02	28.02	11,819,800
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	6,048,400
Feb 4, 2026	26.98	27.76	26.34	27.56	27.56	11,141,800
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	9,789,500
Feb 2, 2026	28.98	29.11	28.34	28.39	28.39	7,634,200
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	9,164,600
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	6,435,200
Jan 28, 2026	31.32	31.74	30.85	31.02	31.02	6,327,100
Jan 27, 2026	31.65	32.00	30.86	31.30	31.30	5,490,600
Jan 26, 2026	31.73	31.82	31.17	31.43	31.43	5,748,100
Jan 23, 2026	32.26	32.44	31.50	31.69	31.69	6,951,600
Jan 22, 2026	32.56	32.67	32.08	32.49	32.49	4,937,100
Jan 21, 2026	33.49	33.99	32.32	32.35	32.35	6,246,800
Jan 20, 2026	33.40	33.69	32.52	32.97	32.97	9,312,500
Jan 16, 2026	33.00	34.85	32.94	33.74	33.74	13,872,100
Jan 15, 2026	32.32	32.80	31.75	32.77	32.77	6,291,100
Jan 14, 2026	33.55	33.63	31.84	32.07	32.07	6,809,300
Jan 13, 2026	33.72	34.11	32.52	33.42	33.42	7,452,300
Jan 12, 2026	32.41	34.31	32.20	33.99	33.99	10,584,500
Jan 9, 2026	31.46	32.58	30.82	32.17	32.17	7,846,300
Jan 8, 2026	31.90	32.14	31.26	31.44	31.44	6,733,100
Jan 7, 2026	32.28	32.50	31.97	32.00	32.00	6,103,200
Jan 6, 2026	32.00	32.66	31.51	32.16	32.16	8,534,400
Jan 5, 2026	33.66	33.75	32.11	32.15	32.15	8,996,900
Jan 2, 2026	32.96	33.97	32.95	33.49	33.49	5,488,400
Dec 31, 2025	32.90	33.37	32.59	33.05	33.05	6,113,500
Dec 30, 2025	33.24	33.54	32.78	32.85	32.85	7,343,300
Dec 29, 2025	32.40	33.43	32.39	33.26	33.26	7,095,600
Dec 26, 2025	32.00	32.54	31.80	32.49	32.49	3,936,200
Dec 24, 2025	31.99	32.06	31.62	31.95	31.95	2,757,300
Dec 23, 2025	32.30	32.46	31.55	31.99	31.99	6,587,300
Dec 22, 2025	32.16	32.49	31.83	32.48	32.48	6,933,900
Dec 19, 2025	32.61	32.76	32.06	32.46	32.46	8,555,400
Dec 18, 2025	33.01	33.13	32.03	32.27	32.27	7,434,700
Dec 17, 2025	33.39	33.75	32.79	32.79	32.79	8,697,000
Dec 16, 2025	33.23	33.77	32.90	33.34	33.34	8,703,600
Dec 15, 2025	32.80	33.73	32.61	33.14	33.14	12,033,700
Dec 12, 2025	33.98	34.12	32.71	32.74	32.74	9,465,400
Dec 11, 2025	35.14	37.01	33.92	34.17	34.17	10,458,400
Dec 10, 2025	37.20	37.34	34.41	35.37	35.37	22,545,300
Dec 9, 2025	34.58	35.15	33.88	34.84	34.84	13,739,400
Dec 8, 2025	33.82	34.85	33.61	34.62	34.62	9,056,500
Dec 5, 2025	33.40	33.62	33.10	33.47	33.47	5,979,600
Dec 4, 2025	33.53	33.66	32.96	33.29	33.29	5,994,500
Dec 3, 2025	33.53	34.25	33.46	33.95	33.95	5,063,100
Dec 2, 2025	34.95	34.95	33.41	33.47	33.47	7,426,700
Dec 1, 2025	34.39	35.08	34.01	34.79	34.79	4,090,200
Nov 28, 2025	34.19	35.04	34.04	34.77	34.77	2,038,300
Nov 26, 2025	33.62	34.76	33.45	34.22	34.22	4,442,600
Nov 25, 2025	32.32	33.54	31.16	33.54	33.54	9,597,200
Nov 24, 2025	33.30	33.46	32.23	32.51	32.51	7,340,000
Nov 21, 2025	33.26	33.86	33.16	33.29	33.29	6,315,200
Nov 20, 2025	34.15	34.70	33.06	33.13	33.13	5,097,200
Nov 19, 2025	34.91	34.92	33.45	34.22	34.22	4,698,100
Nov 18, 2025	34.50	34.92	34.36	34.52	34.52	5,119,300
Nov 17, 2025	33.91	34.98	33.44	34.67	34.67	9,158,700
Nov 14, 2025	33.15	34.60	32.90	33.53	33.53	6,646,900
Nov 13, 2025	32.85	34.29	32.51	33.49	33.49	8,365,000
Nov 12, 2025	33.75	33.75	32.61	33.00	33.00	7,517,800
Nov 11, 2025	33.90	33.93	32.94	33.29	33.29	5,497,600
Nov 10, 2025	33.75	33.95	33.05	33.81	33.81	7,272,200
Nov 7, 2025	32.97	33.97	32.81	33.70	33.70	6,448,400
Nov 6, 2025	33.31	33.63	32.78	32.82	32.82	5,545,200
Nov 5, 2025	33.62	33.63	32.39	33.07	33.07	9,426,900
Nov 4, 2025	32.65	33.96	31.75	33.79	33.79	14,726,200
Nov 3, 2025	33.47	33.60	32.42	32.92	32.92	9,159,300
Oct 31, 2025	34.59	34.97	33.61	33.72	33.72	7,524,700
Oct 30, 2025	33.43	34.65	33.02	34.47	34.47	10,141,500
Oct 29, 2025	33.86	34.10	33.40	33.58	33.58	5,605,500
Oct 28, 2025	34.50	34.62	33.94	34.16	34.16	6,367,100
Oct 27, 2025	35.13	35.40	34.53	34.61	34.61	6,577,600
Oct 24, 2025	36.42	36.47	35.02	35.11	35.11	6,966,900
Oct 23, 2025	36.25	36.69	35.95	36.23	36.23	4,354,500
Oct 22, 2025	36.76	36.95	36.12	36.20	36.20	4,706,200
Oct 21, 2025	37.42	37.42	36.48	36.98	36.98	5,012,300
Oct 20, 2025	37.60	37.87	37.24	37.46	37.46	4,587,400
Oct 17, 2025	38.01	38.25	36.64	37.44	37.44	4,844,200
Oct 16, 2025	38.23	38.95	37.78	38.11	38.11	5,327,500
Oct 15, 2025	38.59	38.59	37.56	37.96	37.96	6,184,200
Oct 14, 2025	38.72	38.77	37.77	38.31	38.31	5,539,900
Oct 13, 2025	39.06	39.70	38.35	38.56	38.56	5,091,500
Oct 10, 2025	38.89	39.70	38.36	39.03	39.03	12,806,900
Oct 9, 2025	38.27	39.39	37.98	39.12	39.12	4,807,700
Oct 8, 2025	37.76	38.42	37.59	38.25	38.25	5,767,600
Oct 7, 2025	37.68	37.96	36.86	37.63	37.63	3,687,300
Oct 6, 2025	37.58	38.48	37.20	37.59	37.59	6,572,700
Oct 3, 2025	38.80	39.00	37.51	37.53	37.53	8,022,200
Oct 2, 2025	39.42	39.56	38.13	39.25	39.25	5,937,000
Oct 1, 2025	40.45	40.50	38.78	39.54	39.54	4,948,100
Sep 30, 2025	40.15	40.55	39.56	40.45	40.45	5,794,300
Sep 29, 2025	39.66	40.29	39.45	39.94	39.94	7,902,300
Sep 26, 2025	38.12	39.74	38.04	39.66	39.66	7,198,700
Sep 25, 2025	37.56	38.38	36.92	37.95	37.95	6,712,100
Sep 24, 2025	38.12	38.43	37.25	37.40	37.40	5,949,600
Sep 23, 2025	37.77	39.26	37.51	38.26	38.26	7,679,600
Sep 22, 2025	38.49	39.03	37.54	37.56	37.56	6,478,100
Sep 19, 2025	38.38	38.62	37.97	38.49	38.49	9,114,300
Sep 18, 2025	38.08	38.94	37.76	38.42	38.42	7,977,000
Sep 17, 2025	38.50	38.69	37.87	38.20	38.20	8,150,300
Sep 16, 2025	37.10	38.28	36.95	38.18	38.18	10,396,800
Sep 15, 2025	34.69	37.03	34.68	36.95	36.95	16,760,500
Sep 12, 2025	35.62	36.16	34.64	34.66	34.66	13,570,400
Sep 11, 2025	35.91	36.38	35.41	36.02	36.02	14,110,800
Sep 10, 2025	37.11	37.34	34.43	35.11	35.11	36,659,700
Sep 9, 2025	41.50	42.24	41.11	42.10	42.10	11,458,400
Sep 8, 2025	43.35	43.50	41.47	41.62	41.62	7,238,200
Sep 5, 2025	41.90	42.40	41.23	42.33	42.33	7,039,100

W

EBAY

ETSY

BBBY

SE

CPNG

DASH

BABA

MELI

JD

Mobilize your Website

View Site in Mobile | Classic

Share by: