-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+10.88% -
3 MONTH PERFORMANCE
+16.40% -
6 MONTH PERFORMANCE
+49.15% -
YEAR-TO-DATE PERFORMANCE
+11.72% -
1 YEAR PERFORMANCE
+14.83%
Chewy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $22.77 | $22.83 (0.26%) | $23.23 | $21.96 | 4.33 M | $9.93 B |
| 08/05/2024 | $19.90 | $22.36 (12.36%) | $22.55 | $19.75 | 5.19 M | $9.72 B |
| 08/02/2024 | $22.59 | $22.31 (-1.24%) | $22.81 | $21.87 | 5.06 M | $9.70 B |
| 08/01/2024 | $24.10 | $23.25 (-3.53%) | $24.69 | $23.15 | 4.63 M | $10.11 B |
| 07/31/2024 | $25.00 | $24.18 (-3.28%) | $25.20 | $23.95 | 6.18 M | $10.52 B |
| 07/30/2024 | $24.44 | $24.81 (1.51%) | $25.20 | $24.40 | 3.80 M | $10.79 B |
| 07/29/2024 | $25.03 | $24.39 (-2.56%) | $25.23 | $24.00 | 5.20 M | $10.61 B |
| 07/26/2024 | $25.32 | $25.04 (-1.11%) | $26.27 | $24.99 | 3.97 M | $10.89 B |
| 07/25/2024 | $24.07 | $25.29 (5.07%) | $25.57 | $24.02 | 4.72 M | $11.00 B |
| 07/24/2024 | $24.59 | $24.15 (-1.79%) | $25.45 | $24.02 | 4.74 M | $10.50 B |
| 07/23/2024 | $25.01 | $24.87 (-0.56%) | $25.24 | $24.65 | 3.37 M | $10.82 B |
| 07/22/2024 | $25.89 | $25.07 (-3.17%) | $25.90 | $25.04 | 4.61 M | $10.90 B |
| 07/19/2024 | $25.92 | $25.51 (-1.58%) | $26.11 | $25.26 | 3.40 M | $11.09 B |
| 07/18/2024 | $26.53 | $25.90 (-2.37%) | $27.63 | $25.75 | 6.86 M | $11.26 B |
| 07/17/2024 | $27.33 | $26.82 (-1.87%) | $27.56 | $26.36 | 5.90 M | $11.66 B |
| 07/16/2024 | $27.02 | $27.57 (2.04%) | $28.16 | $26.99 | 7.85 M | $11.99 B |
| 07/15/2024 | $26.38 | $26.82 (1.67%) | $27.08 | $26.06 | 5.85 M | $11.66 B |
| 07/12/2024 | $26.65 | $26.53 (-0.45%) | $27.38 | $26.23 | 9.01 M | $11.54 B |
| 07/11/2024 | $26.00 | $26.47 (1.81%) | $26.87 | $25.70 | 10.05 M | $11.51 B |
| 07/10/2024 | $24.96 | $25.40 (1.76%) | $25.98 | $24.60 | 10.70 M | $11.05 B |
| 07/09/2024 | $24.29 | $24.81 (2.14%) | $25.22 | $23.84 | 9.77 M | $10.79 B |
| 07/08/2024 | $24.98 | $24.80 (-0.72%) | $25.42 | $24.23 | 8.31 M | $10.78 B |
| 07/05/2024 | $23.92 | $24.98 (4.43%) | $25.26 | $23.73 | 9.20 M | $10.86 B |
| 07/03/2024 | $24.81 | $24.10 (-2.86%) | $25.48 | $24.07 | 8.32 M | $10.48 B |
| 07/02/2024 | $25.36 | $24.87 (-1.93%) | $25.39 | $23.62 | 17.72 M | $10.82 B |
| 07/01/2024 | $29.77 | $25.44 (-14.54%) | $30.00 | $25.29 | 62.00 M | $11.06 B |
| 06/28/2024 | $28.10 | $27.24 (-3.06%) | $28.16 | $25.50 | 23.90 M | $11.85 B |
| 06/27/2024 | $28.85 | $29.05 (0.69%) | $39.10 | $27.15 | 64.40 M | $12.63 B |
| 06/26/2024 | $29.30 | $29.14 (-0.55%) | $30.63 | $28.71 | 22.34 M | $12.67 B |
| 06/25/2024 | $27.00 | $29.99 (11.07%) | $30.21 | $26.79 | 22.84 M | $13.04 B |
| 06/24/2024 | $25.34 | $26.95 (6.35%) | $27.57 | $24.79 | 23.70 M | $11.72 B |
| 06/21/2024 | $25.50 | $25.47 (-0.12%) | $26.01 | $24.76 | 10.46 M | $11.08 B |
| 06/20/2024 | $25.83 | $25.50 (-1.28%) | $26.84 | $24.93 | 13.57 M | $11.09 B |
| 06/18/2024 | $22.83 | $25.97 (13.75%) | $27.08 | $22.82 | 29.69 M | $11.29 B |
| 06/17/2024 | $22.17 | $22.81 (2.89%) | $23.07 | $21.89 | 5.63 M | $9.92 B |
| 06/14/2024 | $23.19 | $22.14 (-4.53%) | $23.23 | $21.73 | 6.87 M | $9.63 B |
| 06/13/2024 | $22.65 | $23.25 (2.65%) | $23.55 | $22.62 | 6.72 M | $10.11 B |
| 06/12/2024 | $23.06 | $22.42 (-2.78%) | $23.59 | $22.36 | 5.65 M | $9.75 B |
| 06/11/2024 | $22.59 | $22.85 (1.15%) | $23.07 | $22.26 | 5.19 M | $9.94 B |
| 06/10/2024 | $22.67 | $22.68 (0.04%) | $22.92 | $22.08 | 10.25 M | $9.86 B |