CHWY - Chewy Inc
25.7
0.060 0.233%
Share volume: 6,174,347
Last Updated: 03-11-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.73%
PREVIOUS CLOSE
CHG
CHG%
$25.64
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $25.53 | $25.53 | $26.00 | $26.00 | $25.16 | $25.16 | $25.70 | $25.70 | 6,174,347 | $6,174,347.00 |
| 03-10-2026 | $26.18 | $26.18 | $26.31 | $26.31 | $25.47 | $25.47 | $25.64 | $25.64 | 9,866,740 | $9,866,740.00 |
| 03-09-2026 | $25.42 | $25.42 | $26.25 | $26.25 | $25.27 | $25.27 | $26.15 | $26.15 | 11,447,694 | $11,447,694.00 |
| 03-06-2026 | $25.77 | $25.77 | $25.93 | $25.93 | $25.07 | $25.07 | $25.43 | $25.43 | 7,090,212 | $7,090,212.00 |
| 03-05-2026 | $25.91 | $25.91 | $26.85 | $26.85 | $25.52 | $25.52 | $26.07 | $26.07 | 8,060,997 | $8,060,997.00 |
| 03-04-2026 | $26.75 | $26.75 | $26.87 | $26.87 | $25.15 | $25.15 | $25.51 | $25.51 | 12,987,164 | $12,987,164.00 |
| 03-03-2026 | $26.56 | $26.56 | $28.01 | $28.01 | $26.27 | $26.27 | $26.84 | $26.84 | 13,632,396 | $13,632,396.00 |
| 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 |