CHWY - Chewy, Inc.
28.86
1.340 4.643%
Share volume: 8,898,912
Last Updated: 04-20-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.79%
PREVIOUS CLOSE
CHG
CHG%
$27.52
1.34
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $27.60 | $27.60 | $28.96 | $28.96 | $27.48 | $27.48 | $28.86 | $28.86 | 8,898,912 | $8,898,912.00 |
| 04-17-2026 | $27.50 | $27.50 | $27.75 | $27.75 | $27.22 | $27.22 | $27.52 | $27.52 | 5,715,924 | $5,715,924.00 |
| 04-16-2026 | $27.46 | $27.46 | $27.70 | $27.70 | $26.55 | $26.55 | $26.97 | $26.97 | 5,770,017 | $5,770,017.00 |
| 04-15-2026 | $26.47 | $26.47 | $27.24 | $27.24 | $26.38 | $26.38 | $27.17 | $27.17 | 8,423,210 | $8,423,210.00 |
| 04-14-2026 | $25.45 | $25.45 | $26.48 | $26.48 | $25.44 | $25.44 | $25.89 | $25.89 | 4,971,667 | $4,971,667.00 |
| 04-13-2026 | $25.47 | $25.47 | $25.64 | $25.64 | $24.75 | $24.75 | $25.36 | $25.36 | 6,203,665 | $6,203,665.00 |
| 04-10-2026 | $26.03 | $26.03 | $26.70 | $26.70 | $25.10 | $25.10 | $25.21 | $25.21 | 7,356,921 | $7,356,921.00 |
| 04-09-2026 | $26.39 | $26.39 | $26.82 | $26.82 | $25.95 | $25.95 | $26.00 | $26.00 | 7,950,728 | $7,950,728.00 |
| 04-08-2026 | $27.13 | $27.13 | $27.21 | $27.21 | $26.31 | $26.31 | $26.46 | $26.46 | 10,253,088 | $10,253,088.00 |
| 04-07-2026 | $26.39 | $26.39 | $26.76 | $26.76 | $25.92 | $25.92 | $26.22 | $26.22 | 8,120,068 | $8,120,068.00 |