Chewy Inc (CHWY) Historical Stock Data
Historical Data
In the past 30 trading days, CHWY is up 0.80% a day on average. There have been 20 days where Chewy Inc closed green and 10 days where CHWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 44.49 | 45.25 | ↑$0.76 (1.71%) | 43.41 | 45.28 | 5.59M |
| 2025-05-29 | 44.34 | 44.41 | ↑$0.07 (0.16%) | 43.90 | 44.69 | 4.93M |
| 2025-05-28 | 44.55 | 44.15 | ↓$0.40 (-0.90%) | 43.69 | 44.61 | 5.97M |
| 2025-05-27 | 44.52 | 44.66 | ↑$0.14 (0.31%) | 43.83 | 45.01 | 6.53M |
| 2025-05-23 | 43.81 | 43.92 | ↑$0.11 (0.25%) | 43.14 | 44.12 | 6.27M |
| 2025-05-22 | 43.31 | 43.93 | ↑$0.62 (1.43%) | 43.25 | 44.62 | 4.67M |
| 2025-05-21 | 43.75 | 43.57 | ↓$0.18 (-0.41%) | 43.40 | 44.20 | 4.21M |
| 2025-05-20 | 43.50 | 44.12 | ↑$0.62 (1.43%) | 43.27 | 44.20 | 6.40M |
| 2025-05-19 | 41.59 | 43.31 | ↑$1.72 (4.14%) | 41.50 | 43.43 | 6.50M |
| 2025-05-16 | 41.48 | 41.76 | ↑$0.28 (0.68%) | 41.25 | 42.20 | 4.75M |
| 2025-05-15 | 40.72 | 41.47 | ↑$0.75 (1.84%) | 40.65 | 41.71 | 4.50M |
| 2025-05-14 | 39.58 | 40.99 | ↑$1.41 (3.56%) | 39.58 | 41.04 | 7.48M |
| 2025-05-13 | 39.99 | 39.49 | ↓$0.50 (-1.25%) | 39.16 | 40.38 | 5.58M |
| 2025-05-12 | 39.51 | 39.48 | ↓$0.03 (-0.08%) | 36.35 | 39.70 | 11.62M |
| 2025-05-09 | 38.45 | 39.57 | ↑$1.12 (2.91%) | 38.30 | 39.94 | 8.31M |
| 2025-05-08 | 38.74 | 38.24 | ↓$0.50 (-1.29%) | 37.95 | 38.91 | 4.74M |
| 2025-05-07 | 38.15 | 38.35 | ↑$0.20 (0.52%) | 37.82 | 38.78 | 3.86M |
| 2025-05-06 | 37.76 | 38.17 | ↑$0.41 (1.09%) | 36.88 | 38.48 | 4.84M |
| 2025-05-05 | 36.44 | 37.81 | ↑$1.37 (3.76%) | 36.25 | 38.14 | 6.34M |
| 2025-05-02 | 36.68 | 36.66 | ↓$0.02 (-0.05%) | 36.01 | 36.98 | 4.99M |
| 2025-05-01 | 36.58 | 36.37 | ↓$0.21 (-0.57%) | 36.10 | 37.32 | 5.70M |
| 2025-04-30 | 36.66 | 37.50 | ↑$0.84 (2.29%) | 36.05 | 37.61 | 3.70M |
| 2025-04-29 | 37.23 | 37.21 | ↓$0.02 (-0.05%) | 36.90 | 37.53 | 4.31M |
| 2025-04-28 | 36.92 | 37.14 | ↑$0.22 (0.60%) | 36.06 | 37.19 | 5.20M |
| 2025-04-25 | 36.00 | 36.80 | ↑$0.80 (2.22%) | 35.94 | 36.96 | 3.87M |
| 2025-04-24 | 35.50 | 36.03 | ↑$0.53 (1.49%) | 35.50 | 36.37 | 6.43M |
| 2025-04-23 | 36.92 | 35.38 | ↓$1.54 (-4.17%) | 34.97 | 36.95 | 11.70M |
| 2025-04-22 | 34.41 | 36.02 | ↑$1.61 (4.68%) | 34.35 | 36.07 | 6.15M |
| 2025-04-21 | 35.01 | 33.88 | ↓$1.13 (-3.23%) | 33.33 | 35.21 | 4.83M |
| 2025-04-17 | 34.90 | 35.24 | ↑$0.34 (0.97%) | 34.62 | 35.59 | 4.90M |
Create an account or log in to view more rows.
$CHWY Algorithms are playing games
$CHWY power hour will be fucking crazy
$CHWY now is the time to slap that ask!!!
$CHWY nice day!
$CHWY Buy the dip
$CHWY It’s that TIME!! To Double down!
$CHWY has just been halted from trading.
$CHWY we need one good push to moon this.
$CHWY Who’s still buying calls?
$CHWY this market love evrry dips let’s see