CHWY - Chewy, Inc.
26.84
-0.230 -0.857%
Share volume: 13,631,336
Last Updated: 03-03-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.75%
PREVIOUS CLOSE
CHG
CHG%
$27.07
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.56 | $26.56 | $28.01 | $28.01 | $26.27 | $26.27 | $26.84 | $26.84 | 13,631,336 | $13,631,336.00 |
| 03-02-2026 | $26.87 | $26.87 | $27.28 | $27.28 | $26.21 | $26.21 | $27.07 | $27.07 | 5,950,969 | $5,950,969.00 |
| 02-27-2026 | $26.60 | $26.60 | $27.80 | $27.80 | $26.37 | $26.37 | $27.42 | $27.42 | 7,972,911 | $7,972,911.00 |
| 02-26-2026 | $26.38 | $26.38 | $27.83 | $27.83 | $26.38 | $26.38 | $26.97 | $26.97 | 8,748,743 | $8,748,743.00 |
| 02-25-2026 | $25.42 | $25.42 | $26.71 | $26.71 | $24.99 | $24.99 | $26.46 | $26.46 | 8,330,038 | $8,330,038.00 |
| 02-24-2026 | $25.09 | $25.09 | $25.54 | $25.54 | $24.31 | $24.31 | $25.48 | $25.48 | 8,197,416 | $8,197,416.00 |
| 02-23-2026 | $26.00 | $26.00 | $26.02 | $26.02 | $24.24 | $24.24 | $24.71 | $24.71 | 6,752,850 | $6,752,850.00 |
| 02-20-2026 | $25.54 | $25.54 | $26.53 | $26.53 | $25.40 | $25.40 | $26.45 | $26.45 | 8,165,223 | $8,165,223.00 |
| 02-19-2026 | $24.89 | $24.89 | $25.97 | $25.97 | $24.57 | $24.57 | $25.86 | $25.86 | 8,755,203 | $8,755,203.00 |
| 02-18-2026 | $23.89 | $23.89 | $24.22 | $24.22 | $23.68 | $23.68 | $24.17 | $24.17 | 7,758,878 | $7,758,878.00 |