Singapore markets open in 8 hours 10 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.36+1.21 (+5.01%)
As of 12:50PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202424.0725.5724.0225.3625.362,576,938
24 Jul 202424.5925.4524.0224.1524.154,735,400
23 Jul 202425.0125.2424.6524.8724.873,366,100
22 Jul 202425.8925.9025.0425.0725.074,610,200
19 Jul 202425.9226.1125.2625.5125.513,397,400
18 Jul 202426.5327.6325.7525.9025.906,859,400
17 Jul 202427.3327.5626.3626.8226.825,902,400
16 Jul 202427.0228.1726.9927.5727.577,846,000
15 Jul 202426.3827.0826.0626.8226.825,851,600
12 Jul 202426.6527.3826.2326.5326.539,013,400
11 Jul 202426.0026.8725.7026.4726.4710,052,400
10 Jul 202424.9625.9824.6025.4025.4010,701,800
09 Jul 202424.2925.2223.8424.8124.819,728,700
08 Jul 202424.9825.4224.2324.8024.808,311,000
05 Jul 202423.9225.2623.7324.9824.989,202,000
03 Jul 202424.8125.4824.0724.1024.108,324,600
02 Jul 202425.3625.3923.6224.8724.8717,720,000
01 Jul 202429.7730.0025.2925.4425.4462,002,300
28 Jun 202428.1028.1625.5027.2427.2423,901,300
27 Jun 202428.8539.1027.1529.0529.0564,395,000
26 Jun 202429.3030.6328.7129.1429.1422,341,800
25 Jun 202427.0030.2126.7929.9929.9922,843,100
24 Jun 202425.3427.5724.7926.9526.9523,695,700
21 Jun 202425.5026.0124.7525.4725.4710,460,900
20 Jun 202425.8326.8424.9325.5025.5013,567,600
18 Jun 202422.8327.0822.8225.9725.9729,690,900
17 Jun 202422.1723.0721.8922.8122.815,635,500
14 Jun 202423.1923.2321.7322.1422.146,874,000
13 Jun 202422.6523.5522.6223.2523.256,715,900
12 Jun 202423.0623.5922.3622.4222.425,654,800
11 Jun 202422.5823.0722.2622.8522.855,186,600
10 Jun 202422.6722.9222.0822.6822.6810,253,700
07 Jun 202423.4624.1722.7422.7522.7511,794,600
06 Jun 202422.5124.0122.4723.8523.8510,227,500
05 Jun 202422.2023.0522.1622.6022.607,989,900
04 Jun 202422.1423.0822.1022.2322.238,697,900
03 Jun 202421.5922.3921.5222.2622.269,541,800
31 May 202421.7221.7720.5121.2121.2111,190,400
30 May 202421.7722.6821.1021.5421.5417,706,000
29 May 202419.3322.0519.1621.5021.5066,623,100
28 May 202416.8517.0316.4416.9116.9111,231,200
24 May 202416.4016.7016.1116.5716.576,972,400
23 May 202416.4016.5716.0616.2616.268,045,700
22 May 202416.9017.2116.3516.3816.388,288,600
21 May 202416.1116.7716.1116.7016.705,868,800
20 May 202416.1016.2915.7816.2816.285,771,500
17 May 202416.5916.7215.8016.0416.0410,314,400
16 May 202416.5016.9716.4116.9716.976,929,100
15 May 202417.0017.1216.3116.3216.326,905,600
14 May 202416.5117.3316.4616.8316.8313,711,200
13 May 202415.5916.4715.5316.1016.108,447,300
10 May 202416.5016.5915.2715.4415.448,332,700
09 May 202415.5116.4215.5116.4016.407,026,300
08 May 202415.1215.6815.0815.4415.446,354,900
07 May 202415.9215.9515.3815.4915.497,141,400
06 May 202416.0816.3815.9815.9815.984,715,400
03 May 202416.2816.4815.8115.9115.915,217,100
02 May 202415.2715.9814.8815.9415.946,743,400
01 May 202414.9015.5014.8515.0515.056,740,300
30 Apr 202415.2915.5614.9714.9914.995,459,100
29 Apr 202415.9616.2315.5215.7715.775,205,600
26 Apr 202415.5516.1315.4415.8415.845,896,600
25 Apr 202415.0015.4014.6915.3815.388,507,000
24 Apr 202415.5715.6515.0715.0915.098,793,400
23 Apr 202415.5016.2015.4515.6015.608,547,900
22 Apr 202416.2316.4015.6615.7015.707,553,600
19 Apr 202416.0016.5815.9316.1516.156,357,100
18 Apr 202416.5816.7816.1216.1216.126,077,300
17 Apr 202416.6316.8216.2016.5416.546,679,000
16 Apr 202416.4617.1915.9816.5616.569,300,300
15 Apr 202417.6517.8616.5416.5716.579,914,500
12 Apr 202418.2918.3717.3517.6417.6411,742,900
11 Apr 202417.8618.6917.6118.5418.5419,276,000
10 Apr 202417.1617.4616.7917.4017.406,760,800
09 Apr 202416.9517.6416.9317.5717.578,822,700
08 Apr 202417.2217.4216.7816.8216.826,757,200
05 Apr 202416.2017.1016.1417.0517.0511,911,800
04 Apr 202416.0016.7915.9416.3816.3810,523,500
03 Apr 202415.5715.9215.3315.7715.776,969,600
02 Apr 202415.8015.8515.3815.7615.767,581,700
01 Apr 202415.8716.1215.6016.0916.098,018,100
28 Mar 202415.7616.0415.6115.9115.916,991,500
27 Mar 202415.3015.6915.1615.6515.659,550,500
26 Mar 202415.4915.6115.0815.2615.2613,977,500
25 Mar 202416.5016.5615.2315.4215.4219,170,300
22 Mar 202415.9716.6715.6516.6216.6213,175,700
21 Mar 202416.7517.2815.9115.9215.9231,848,900
20 Mar 202417.1017.7516.7817.7417.7420,545,400
19 Mar 202416.4416.9916.2516.6816.688,547,900
18 Mar 202417.5917.5916.8216.8416.847,448,900
15 Mar 202417.1017.5917.0117.3917.396,308,300
14 Mar 202418.0118.1017.0317.2417.247,845,400
13 Mar 202417.8018.4717.7817.9917.995,316,600
12 Mar 202418.4118.7417.9717.9817.988,036,500
11 Mar 202417.7118.4517.6818.2518.257,681,400
08 Mar 202417.7518.2417.4117.7017.706,803,300
07 Mar 202417.3317.7217.2117.5017.505,527,000
06 Mar 202417.7217.8117.0217.2617.265,700,100
05 Mar 202417.4117.7317.0417.3717.376,750,400
04 Mar 202417.9618.1217.5617.7117.718,380,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...