-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
+5.39% -
3 MONTH PERFORMANCE
+32.90% -
6 MONTH PERFORMANCE
+90.64% -
YEAR-TO-DATE PERFORMANCE
+24.97% -
1 YEAR PERFORMANCE
+40.35%
Chewy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $29.72 | $29.69 (-0.1%) | $29.72 | $29.69 | 54,906 | |
| 11/06/2024 | $29.65 | $29.75 (0.34%) | $29.80 | $29.03 | 5.41 M | $12.77 B |
| 11/05/2024 | $28.90 | $29.17 (0.93%) | $29.64 | $28.82 | 28.73 M | $12.52 B |
| 11/04/2024 | $28.81 | $28.84 (0.1%) | $29.65 | $28.36 | 13.87 M | $12.38 B |
| 11/01/2024 | $27.22 | $27.12 (-0.37%) | $27.33 | $26.62 | 3.25 M | $11.64 B |
| 10/31/2024 | $26.39 | $26.97 (2.2%) | $27.23 | $26.33 | 3.40 M | $11.58 B |
| 10/30/2024 | $26.33 | $26.51 (0.68%) | $26.97 | $26.30 | 2.84 M | $11.38 B |
| 10/29/2024 | $26.71 | $26.69 (-0.07%) | $26.84 | $26.28 | 3.80 M | $11.46 B |
| 10/28/2024 | $27.04 | $26.80 (-0.89%) | $27.27 | $26.65 | 3.00 M | $11.51 B |
| 10/25/2024 | $27.13 | $26.95 (-0.66%) | $27.35 | $26.93 | 2.53 M | $11.57 B |
| 10/24/2024 | $27.50 | $27.09 (-1.49%) | $27.82 | $26.77 | 3.13 M | $11.63 B |
| 10/23/2024 | $27.72 | $27.46 (-0.94%) | $27.90 | $26.90 | 4.63 M | $11.79 B |
| 10/22/2024 | $27.71 | $28.07 (1.3%) | $28.37 | $27.58 | 3.67 M | $12.05 B |
| 10/21/2024 | $28.74 | $27.68 (-3.69%) | $29.27 | $27.47 | 5.16 M | $11.89 B |
| 10/18/2024 | $29.39 | $29.05 (-1.16%) | $29.43 | $28.23 | 4.92 M | $12.47 B |
| 10/17/2024 | $29.33 | $29.32 (-0.03%) | $30.05 | $28.91 | 4.26 M | $12.59 B |
| 10/16/2024 | $29.02 | $29.28 (0.9%) | $29.44 | $28.62 | 3.43 M | $12.57 B |
| 10/15/2024 | $28.37 | $28.86 (1.73%) | $28.87 | $28.26 | 4.55 M | $12.39 B |
| 10/14/2024 | $28.96 | $28.45 (-1.76%) | $29.09 | $28.26 | 5.31 M | $12.22 B |
| 10/11/2024 | $29.40 | $29.10 (-1.02%) | $29.72 | $28.83 | 4.38 M | $12.49 B |
| 10/10/2024 | $30.38 | $29.52 (-2.83%) | $30.39 | $29.40 | 4.37 M | $12.68 B |
| 10/09/2024 | $30.25 | $30.45 (0.66%) | $30.93 | $30.06 | 8.00 M | $13.07 B |
| 10/08/2024 | $28.18 | $29.52 (4.76%) | $29.77 | $27.70 | 6.63 M | $12.68 B |
| 10/07/2024 | $28.80 | $28.02 (-2.71%) | $28.95 | $27.48 | 5.48 M | $12.03 B |
| 10/04/2024 | $29.48 | $29.02 (-1.56%) | $29.81 | $29.00 | 3.12 M | $12.46 B |
| 10/03/2024 | $28.95 | $28.98 (0.1%) | $29.32 | $28.27 | 3.61 M | $12.44 B |
| 10/02/2024 | $29.09 | $28.83 (-0.89%) | $29.24 | $27.65 | 5.30 M | $12.38 B |
| 10/01/2024 | $29.25 | $29.36 (0.38%) | $29.62 | $28.81 | 4.88 M | $12.61 B |
| 09/30/2024 | $29.90 | $29.29 (-2.04%) | $30.04 | $28.98 | 4.97 M | $12.58 B |
| 09/27/2024 | $30.09 | $29.96 (-0.43%) | $30.42 | $29.75 | 5.27 M | $12.86 B |
| 09/26/2024 | $29.59 | $29.63 (0.14%) | $29.84 | $29.28 | 4.16 M | $12.72 B |
| 09/25/2024 | $29.60 | $29.35 (-0.84%) | $29.71 | $29.20 | 4.42 M | $12.60 B |
| 09/24/2024 | $30.15 | $29.52 (-2.09%) | $30.32 | $29.37 | 4.22 M | $12.68 B |
| 09/23/2024 | $29.73 | $29.87 (0.47%) | $30.21 | $29.30 | 4.65 M | $12.83 B |
| 09/20/2024 | $29.99 | $29.75 (-0.8%) | $30.65 | $29.18 | 18.13 M | $12.77 B |
| 09/19/2024 | $31.83 | $31.10 (-2.29%) | $32.00 | $30.81 | 3.10 M | $13.35 B |
| 09/18/2024 | $32.25 | $30.90 (-4.19%) | $32.45 | $30.86 | 4.62 M | $13.27 B |
| 09/17/2024 | $32.95 | $32.07 (-2.67%) | $33.18 | $31.65 | 5.11 M | $13.77 B |
| 09/16/2024 | $32.00 | $32.67 (2.09%) | $32.88 | $31.98 | 4.88 M | $14.03 B |
| 09/13/2024 | $31.01 | $31.98 (3.13%) | $32.57 | $31.00 | 6.40 M | $13.73 B |
| 09/12/2024 | $30.20 | $30.94 (2.45%) | $30.95 | $29.70 | 6.10 M | $13.28 B |
| 09/11/2024 | $27.63 | $30.24 (9.45%) | $30.24 | $27.55 | 8.82 M | $12.98 B |
| 09/10/2024 | $26.97 | $27.97 (3.71%) | $28.01 | $26.51 | 5.72 M | $12.01 B |
| 09/09/2024 | $26.45 | $26.38 (-0.26%) | $26.85 | $25.82 | 6.09 M | $11.33 B |
| 09/06/2024 | $27.05 | $26.19 (-3.18%) | $27.64 | $25.21 | 11.60 M | $11.25 B |
| 09/05/2024 | $27.25 | $26.16 (-4%) | $27.50 | $25.19 | 17.35 M | $11.23 B |
| 09/04/2024 | $27.94 | $27.15 (-2.83%) | $29.46 | $26.62 | 10.90 M | $11.66 B |
| 09/03/2024 | $28.44 | $27.99 (-1.58%) | $28.54 | $27.53 | 5.40 M | $12.02 B |
| 08/30/2024 | $29.09 | $28.55 (-1.86%) | $29.75 | $28.23 | 6.53 M | $12.26 B |
| 08/29/2024 | $28.72 | $28.70 (-0.07%) | $29.73 | $28.33 | 8.78 M | $12.32 B |
| 08/28/2024 | $26.25 | $28.72 (9.41%) | $30.62 | $26.21 | 34.53 M | $12.33 B |
| 08/27/2024 | $25.78 | $25.86 (0.31%) | $26.00 | $25.28 | 7.92 M | $11.10 B |
| 08/26/2024 | $27.18 | $25.81 (-5.04%) | $27.20 | $25.38 | 6.11 M | $11.08 B |
| 08/23/2024 | $27.06 | $26.70 (-1.33%) | $27.36 | $26.46 | 4.86 M | $11.61 B |
| 08/22/2024 | $27.15 | $26.33 (-3.02%) | $27.15 | $26.19 | 3.25 M | $11.45 B |
| 08/21/2024 | $26.25 | $27.10 (3.24%) | $27.19 | $25.92 | 4.27 M | $11.79 B |
| 08/20/2024 | $27.27 | $26.67 (-2.2%) | $27.73 | $26.59 | 4.37 M | $11.60 B |
| 08/19/2024 | $27.00 | $27.27 (1%) | $27.73 | $26.40 | 5.72 M | $11.86 B |
| 08/16/2024 | $26.34 | $27.10 (2.89%) | $27.25 | $26.12 | 3.32 M | $11.79 B |
| 08/15/2024 | $26.02 | $26.48 (1.77%) | $26.69 | $25.83 | 4.60 M | $11.52 B |
| 08/14/2024 | $24.69 | $25.56 (3.52%) | $25.75 | $24.64 | 4.20 M | $11.12 B |
| 08/13/2024 | $23.91 | $24.69 (3.26%) | $25.19 | $23.67 | 3.86 M | $10.74 B |
| 08/12/2024 | $23.80 | $23.74 (-0.25%) | $24.29 | $23.43 | 3.45 M | $10.32 B |
| 08/09/2024 | $23.72 | $23.81 (0.38%) | $24.15 | $23.44 | 3.23 M | $10.35 B |
| 08/08/2024 | $22.50 | $23.70 (5.33%) | $23.73 | $21.97 | 4.18 M | $10.31 B |
| 08/07/2024 | $23.03 | $22.22 (-3.52%) | $23.32 | $22.10 | 3.23 M | $9.66 B |