5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-20.93%
6 MONTH PERFORMANCE
-30.57%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+5.98%
Chewy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.40 | $33.47 (0.21%) | $33.62 | $33.10 | 5.98 M | $13.86 B |
| 12/04/2025 | $33.53 | $33.29 (-0.72%) | $33.66 | $32.96 | 5.99 M | $13.79 B |
| 12/03/2025 | $33.53 | $33.95 (1.25%) | $34.25 | $33.46 | 5.06 M | $14.06 B |
| 12/02/2025 | $34.95 | $33.47 (-4.23%) | $34.95 | $33.41 | 7.43 M | $13.86 B |
| 12/01/2025 | $34.39 | $34.79 (1.16%) | $35.09 | $34.01 | 4.09 M | $14.41 B |
| 11/28/2025 | $34.19 | $34.77 (1.7%) | $35.04 | $34.04 | 2.04 M | $14.40 B |
| 11/26/2025 | $33.62 | $34.22 (1.78%) | $34.76 | $33.45 | 4.44 M | $14.17 B |
| 11/25/2025 | $32.32 | $33.54 (3.77%) | $33.54 | $31.16 | 9.60 M | $13.89 B |
| 11/24/2025 | $33.30 | $32.51 (-2.37%) | $33.46 | $32.23 | 7.34 M | $13.47 B |
| 11/21/2025 | $33.26 | $33.29 (0.09%) | $33.86 | $33.16 | 6.32 M | $13.79 B |
| 11/20/2025 | $34.15 | $33.13 (-2.99%) | $34.70 | $33.06 | 5.10 M | $13.72 B |
| 11/19/2025 | $34.91 | $34.22 (-1.98%) | $34.92 | $33.45 | 4.70 M | $14.17 B |
| 11/18/2025 | $34.50 | $34.52 (0.06%) | $34.92 | $34.36 | 5.12 M | $14.30 B |
| 11/17/2025 | $33.91 | $34.67 (2.24%) | $34.98 | $33.44 | 9.16 M | $14.36 B |
| 11/14/2025 | $33.15 | $33.53 (1.15%) | $34.60 | $32.90 | 6.65 M | $13.89 B |
| 11/13/2025 | $32.85 | $33.49 (1.95%) | $34.29 | $32.51 | 8.37 M | $13.87 B |
| 11/12/2025 | $33.75 | $33.00 (-2.22%) | $33.75 | $32.61 | 7.52 M | $13.67 B |
| 11/11/2025 | $33.90 | $33.29 (-1.8%) | $33.93 | $32.94 | 5.50 M | $13.79 B |
| 11/10/2025 | $33.75 | $33.81 (0.18%) | $33.95 | $33.05 | 7.27 M | $14.00 B |
| 11/07/2025 | $32.97 | $33.70 (2.21%) | $33.97 | $32.81 | 6.45 M | $13.96 B |
| 11/06/2025 | $33.31 | $32.82 (-1.47%) | $33.64 | $32.78 | 5.55 M | $13.59 B |
| 11/05/2025 | $33.62 | $33.07 (-1.64%) | $33.63 | $32.39 | 9.43 M | $13.70 B |
| 11/04/2025 | $32.65 | $33.79 (3.49%) | $33.96 | $31.76 | 14.73 M | $14.00 B |
| 11/03/2025 | $33.47 | $32.92 (-1.64%) | $33.60 | $32.42 | 9.16 M | $13.64 B |
| 10/31/2025 | $34.59 | $33.72 (-2.52%) | $34.97 | $33.61 | 7.52 M | $13.97 B |
| 10/30/2025 | $33.43 | $34.47 (3.11%) | $34.65 | $33.02 | 10.14 M | $14.28 B |
| 10/29/2025 | $33.86 | $33.58 (-0.83%) | $34.10 | $33.40 | 5.61 M | $13.91 B |
| 10/28/2025 | $34.50 | $34.16 (-0.99%) | $34.62 | $33.94 | 6.37 M | $14.15 B |
| 10/27/2025 | $35.13 | $34.61 (-1.48%) | $35.40 | $34.53 | 6.58 M | $14.34 B |
| 10/24/2025 | $36.42 | $35.11 (-3.6%) | $36.47 | $35.02 | 6.97 M | $14.54 B |
| 10/23/2025 | $36.25 | $36.23 (-0.06%) | $36.69 | $35.95 | 4.35 M | $15.01 B |
| 10/22/2025 | $36.76 | $36.20 (-1.52%) | $36.95 | $36.12 | 4.71 M | $14.99 B |
| 10/21/2025 | $37.42 | $36.98 (-1.18%) | $37.42 | $36.48 | 5.01 M | $15.32 B |
| 10/20/2025 | $37.60 | $37.46 (-0.37%) | $37.87 | $37.24 | 4.59 M | $15.52 B |
| 10/17/2025 | $38.01 | $37.44 (-1.5%) | $38.25 | $36.64 | 4.84 M | $15.51 B |
| 10/16/2025 | $38.23 | $38.11 (-0.31%) | $38.95 | $37.78 | 5.33 M | $15.79 B |
| 10/15/2025 | $38.59 | $37.96 (-1.63%) | $38.59 | $37.56 | 6.18 M | $15.72 B |
| 10/14/2025 | $38.72 | $38.31 (-1.06%) | $38.77 | $37.77 | 5.54 M | $15.87 B |
| 10/13/2025 | $39.06 | $38.56 (-1.28%) | $39.70 | $38.35 | 5.09 M | $15.97 B |
| 10/10/2025 | $38.89 | $39.03 (0.36%) | $39.70 | $38.36 | 12.81 M | $16.17 B |
| 10/09/2025 | $38.27 | $39.12 (2.22%) | $39.39 | $37.98 | 4.81 M | $16.20 B |
| 10/08/2025 | $37.76 | $38.25 (1.3%) | $38.42 | $37.59 | 5.77 M | $15.84 B |
| 10/07/2025 | $37.68 | $37.63 (-0.13%) | $37.96 | $36.86 | 3.69 M | $15.59 B |
| 10/06/2025 | $37.58 | $37.59 (0.03%) | $38.48 | $37.20 | 6.57 M | $15.57 B |
| 10/03/2025 | $38.80 | $37.53 (-3.27%) | $39.00 | $37.51 | 8.02 M | $15.54 B |
| 10/02/2025 | $39.42 | $39.25 (-0.43%) | $39.56 | $38.14 | 5.94 M | $16.26 B |
| 10/01/2025 | $40.45 | $39.54 (-2.25%) | $40.50 | $38.78 | 4.95 M | $16.38 B |
| 09/30/2025 | $40.15 | $40.45 (0.75%) | $40.55 | $39.56 | 5.79 M | $16.75 B |
| 09/29/2025 | $39.66 | $39.94 (0.71%) | $40.29 | $39.45 | 7.90 M | $16.54 B |
| 09/26/2025 | $38.12 | $39.66 (4.04%) | $39.74 | $38.04 | 7.20 M | $16.43 B |
| 09/25/2025 | $37.56 | $37.95 (1.04%) | $38.38 | $36.92 | 6.71 M | $15.72 B |
| 09/24/2025 | $38.12 | $37.40 (-1.89%) | $38.43 | $37.25 | 5.95 M | $15.49 B |
| 09/23/2025 | $37.77 | $38.26 (1.3%) | $39.26 | $37.51 | 7.68 M | $15.85 B |
| 09/22/2025 | $38.49 | $37.56 (-2.42%) | $39.03 | $37.54 | 6.48 M | $15.56 B |
| 09/19/2025 | $38.38 | $38.49 (0.29%) | $38.62 | $37.97 | 9.11 M | $15.94 B |
| 09/18/2025 | $38.08 | $38.42 (0.89%) | $38.95 | $37.76 | 7.98 M | $15.91 B |
| 09/17/2025 | $38.50 | $38.20 (-0.78%) | $38.69 | $37.87 | 8.15 M | $15.82 B |
| 09/16/2025 | $37.10 | $38.18 (2.91%) | $38.28 | $36.95 | 10.40 M | $15.81 B |
| 09/15/2025 | $34.69 | $36.95 (6.51%) | $37.03 | $34.68 | 16.76 M | $15.30 B |
| 09/12/2025 | $35.62 | $34.66 (-2.7%) | $36.16 | $34.64 | 13.57 M | $14.36 B |
| 09/11/2025 | $35.91 | $36.02 (0.31%) | $36.38 | $35.41 | 14.11 M | $14.92 B |
| 09/10/2025 | $37.11 | $35.11 (-5.39%) | $37.34 | $34.43 | 36.66 M | $14.54 B |
| 09/09/2025 | $41.50 | $42.10 (1.45%) | $42.24 | $41.11 | 11.46 M | $17.44 B |
| 09/08/2025 | $43.35 | $41.62 (-3.99%) | $43.50 | $41.47 | 7.24 M | $17.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
