5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+13.34%
6 MONTH PERFORMANCE
+32.39%
YEAR-TO-DATE PERFORMANCE
+42.70%
1 YEAR PERFORMANCE
+37.97%
Chewy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $32.17 | $33.72 (4.82%) | $34.54 | $31.84 | 10.08 M | $13.97 B |
| 12/19/2024 | $32.47 | $32.48 (0.03%) | $33.01 | $31.69 | 5.19 M | $13.46 B |
| 12/18/2024 | $33.57 | $31.86 (-5.09%) | $33.96 | $31.68 | 4.28 M | $13.20 B |
| 12/17/2024 | $34.23 | $33.61 (-1.81%) | $34.51 | $33.33 | 4.47 M | $13.93 B |
| 12/16/2024 | $32.42 | $33.55 (3.49%) | $33.82 | $32.35 | 5.33 M | $13.90 B |
| 12/13/2024 | $31.92 | $32.26 (1.07%) | $32.52 | $31.73 | 5.08 M | $13.37 B |
| 12/12/2024 | $31.61 | $31.87 (0.82%) | $32.97 | $31.56 | 16.99 M | $13.21 B |
| 12/11/2024 | $31.81 | $32.54 (2.29%) | $33.18 | $31.42 | 6.22 M | $13.48 B |
| 12/10/2024 | $31.13 | $31.37 (0.77%) | $32.28 | $31.05 | 5.03 M | $13.00 B |
| 12/09/2024 | $31.53 | $30.89 (-2.03%) | $31.83 | $30.72 | 4.60 M | $12.80 B |
| 12/06/2024 | $31.58 | $31.58 (0%) | $32.02 | $30.92 | 5.45 M | $13.09 B |
| 12/05/2024 | $32.78 | $31.07 (-5.22%) | $33.07 | $31.00 | 9.74 M | $12.87 B |
| 12/04/2024 | $30.81 | $33.47 (8.63%) | $33.57 | $29.90 | 17.25 M | $13.87 B |
| 12/03/2024 | $33.33 | $33.62 (0.87%) | $34.17 | $32.88 | 8.38 M | $13.93 B |
| 12/02/2024 | $33.63 | $33.63 (0%) | $34.10 | $32.61 | 5.29 M | $13.93 B |
| 11/29/2024 | $33.45 | $33.41 (-0.12%) | $34.02 | $33.11 | 2.28 M | $14.35 B |
| 11/27/2024 | $34.04 | $33.33 (-2.09%) | $34.17 | $33.28 | 2.98 M | $14.31 B |
| 11/26/2024 | $34.45 | $34.05 (-1.16%) | $34.96 | $33.93 | 3.79 M | $14.62 B |
| 11/25/2024 | $35.17 | $34.62 (-1.56%) | $35.66 | $34.30 | 4.61 M | $14.87 B |
| 11/22/2024 | $35.77 | $34.89 (-2.46%) | $35.86 | $33.37 | 6.18 M | $14.98 B |
| 11/21/2024 | $35.00 | $35.87 (2.49%) | $35.87 | $34.63 | 3.79 M | $15.40 B |
| 11/20/2024 | $34.67 | $34.62 (-0.14%) | $34.80 | $33.77 | 5.73 M | $14.87 B |
| 11/19/2024 | $31.60 | $32.94 (4.24%) | $33.10 | $31.51 | 3.33 M | $14.14 B |
| 11/18/2024 | $32.05 | $31.85 (-0.62%) | $32.27 | $31.56 | 3.21 M | $13.68 B |
| 11/15/2024 | $32.42 | $31.71 (-2.19%) | $32.68 | $31.53 | 3.68 M | $13.62 B |
| 11/14/2024 | $32.65 | $32.39 (-0.8%) | $33.17 | $32.23 | 2.72 M | $13.91 B |
| 11/13/2024 | $33.00 | $32.72 (-0.85%) | $33.90 | $31.92 | 3.39 M | $14.05 B |
| 11/12/2024 | $33.50 | $32.96 (-1.61%) | $34.19 | $32.80 | 4.55 M | $14.15 B |
| 11/11/2024 | $31.56 | $33.52 (6.21%) | $33.66 | $31.29 | 8.22 M | $14.39 B |
| 11/08/2024 | $31.81 | $30.67 (-3.58%) | $31.83 | $30.25 | 6.37 M | $13.17 B |
| 11/07/2024 | $29.72 | $30.79 (3.6%) | $31.04 | $29.25 | 4.39 M | $13.22 B |
| 11/06/2024 | $29.65 | $29.75 (0.34%) | $29.80 | $29.03 | 5.48 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 |