CHWY - Chewy, Inc.
39.57
1.330 3.361%
Share volume: 8,271,896
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.24
1.33
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $38.45 | $38.45 | $39.94 | $39.94 | $38.30 | $38.30 | $39.57 | $39.57 | 8,271,896 | $8,271,896.00 |
| 05-08-2025 | $38.74 | $38.74 | $38.91 | $38.91 | $37.95 | $37.95 | $38.24 | $38.24 | 4,738,055 | $4,738,055.00 |
| 05-07-2025 | $38.15 | $38.15 | $38.78 | $38.78 | $37.82 | $37.82 | $38.35 | $38.35 | 3,857,599 | $3,857,599.00 |
| 05-06-2025 | $37.76 | $37.76 | $38.48 | $38.48 | $36.88 | $36.88 | $38.17 | $38.17 | 4,838,389 | $4,838,389.00 |
| 05-05-2025 | $36.44 | $36.44 | $38.14 | $38.14 | $36.25 | $36.25 | $37.81 | $37.81 | 6,340,894 | $6,340,894.00 |
| 05-02-2025 | $36.68 | $36.68 | $36.98 | $36.98 | $36.01 | $36.01 | $36.66 | $36.66 | 4,993,857 | $4,993,857.00 |
| 05-01-2025 | $36.58 | $36.58 | $37.32 | $37.32 | $36.10 | $36.10 | $36.37 | $36.37 | 5,697,254 | $5,697,254.00 |
| 04-30-2025 | $36.66 | $36.66 | $37.61 | $37.61 | $36.05 | $36.05 | $37.50 | $37.50 | 3,704,936 | $3,704,936.00 |
| 04-29-2025 | $37.23 | $37.23 | $37.53 | $37.53 | $36.90 | $36.90 | $37.21 | $37.21 | 4,313,658 | $4,313,658.00 |
| 04-28-2025 | $36.92 | $36.92 | $37.19 | $37.19 | $36.06 | $36.06 | $37.14 | $37.14 | 5,202,216 | $5,202,216.00 |
