Chewy, Inc. Class A Common Stock (CHWY)

22.05
-0.22 (-1.01%)
NYSE · Last Trade: Nov 3rd, 4:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chewy, Inc. Class A Common Stock (CHWY)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202621.4022.5721.1522.276,609,36922.27
10/30/202621.1921.3120.6821.297,084,68521.29
10/29/202620.7120.9720.3420.837,246,20420.83
10/28/202621.3721.4720.3220.648,352,95820.64
10/27/202621.7521.8321.0621.525,637,22621.52
10/26/202621.9722.3021.5921.905,292,14521.90
10/23/202621.9722.2021.6721.935,414,43621.93
10/22/202621.3122.3821.2322.337,596,65922.33
10/21/202621.4521.7221.0821.337,210,66521.33
10/20/202620.8521.7120.7221.537,412,22321.53
10/19/202620.8020.9120.4320.538,200,05620.53
10/16/202621.3421.3720.6820.977,684,25120.97
10/15/202621.0021.7420.9121.318,516,26421.31
10/14/202619.7220.8519.5820.838,788,02220.83
10/13/202619.5319.9419.5019.717,213,71119.71
10/12/202619.1519.7118.7919.509,359,88119.50
10/09/202618.8819.0018.5018.956,427,95118.95
10/08/202618.0718.9917.9818.9110,657,26718.91
10/07/202618.1318.2817.9018.226,018,04418.22
10/06/202618.2618.4517.8218.146,993,01018.14
10/05/202618.0618.2517.7818.228,074,11918.22
10/02/202617.9818.3417.8218.177,936,57418.17
10/01/202618.2618.4917.5817.727,722,23017.72
9/30/202618.3718.6418.1618.207,443,38518.20
9/29/202618.7418.9618.2218.269,034,68918.26
9/28/202618.2018.8017.7918.6110,770,56218.61
9/25/202618.3018.6618.2018.279,844,75218.27
9/24/202618.5719.1118.1418.3213,336,25918.32
9/23/202619.7019.7118.5018.5516,775,77218.55
9/22/202620.9020.9419.6219.6611,496,90119.66
9/21/202620.9221.1820.5020.517,023,88020.51
9/18/202620.8821.1420.5720.6214,454,76720.62
9/17/202621.0321.1820.6920.906,751,70220.90
9/16/202621.2021.4620.7320.9110,477,70520.91
9/15/202621.1921.6521.0321.1911,355,60221.19
9/14/202620.6921.9420.6921.3512,550,30721.35
9/11/202620.7520.7519.7520.4411,964,11220.44
9/10/202620.4121.4020.0521.0811,128,53021.08
9/09/202621.8522.4320.3520.7521,627,90320.75
9/08/202623.7523.9422.8923.2711,466,19723.27
9/04/202623.9224.1723.5723.667,371,15123.66
9/03/202624.6125.3823.8123.966,771,79623.96
9/02/202623.2224.3223.2124.177,280,78824.17
9/01/202623.6123.9923.4823.727,234,63923.72
8/31/202623.2123.9322.8223.809,781,19523.80
8/28/202622.9023.7322.8223.265,010,10323.26
8/27/202622.9423.3822.6022.806,854,85122.80
8/26/202624.5024.6522.9622.978,300,43222.97
8/25/202624.5224.8124.3324.695,235,09824.69
8/24/202623.8924.7823.7224.507,913,03824.50
8/21/202623.8624.4623.5624.026,719,02524.02
8/20/202623.2824.0523.2523.885,050,72423.88
8/19/202623.2124.1823.1123.995,612,55923.99
8/18/202622.2623.5322.2023.045,856,67523.04
8/17/202622.0022.6221.9422.135,694,10822.13
8/14/202622.2822.5522.1422.424,479,42722.42
8/13/202622.3522.7321.9222.465,865,81622.46
8/12/202622.2322.5822.0622.356,746,34022.35
8/11/202622.2322.9722.1322.476,405,37922.47
8/10/202623.3423.7122.5422.596,821,84722.59
8/07/202623.6224.1423.3723.535,871,53123.53
8/06/202623.7023.9423.3923.436,722,56723.43
8/05/202624.1524.3323.6424.036,647,69024.03
8/04/202622.7024.1022.6524.108,368,74424.10