5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
+16.32%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+106.17%
Chewy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.27 | $33.26 (-2.95%) | $34.66 | $32.82 | 3.69 M | $13.66 B |
| 03/11/2025 | $31.60 | $33.20 (5.06%) | $33.28 | $31.42 | 5.94 M | $13.76 B |
| 03/10/2025 | $32.68 | $31.83 (-2.6%) | $32.74 | $31.30 | 7.14 M | $13.19 B |
| 03/07/2025 | $34.89 | $33.32 (-4.5%) | $35.75 | $32.65 | 8.01 M | $13.81 B |
| 03/06/2025 | $35.60 | $35.09 (-1.43%) | $36.79 | $34.64 | 5.97 M | $14.54 B |
| 03/05/2025 | $34.38 | $36.88 (7.27%) | $36.95 | $33.98 | 7.80 M | $15.28 B |
| 03/04/2025 | $34.99 | $34.32 (-1.91%) | $35.14 | $32.14 | 8.17 M | $14.22 B |
| 03/03/2025 | $37.18 | $35.90 (-3.44%) | $37.80 | $35.44 | 4.04 M | $14.88 B |
| 02/28/2025 | $36.27 | $37.26 (2.73%) | $37.46 | $36.13 | 3.93 M | $15.44 B |
| 02/27/2025 | $36.09 | $36.13 (0.11%) | $37.65 | $35.21 | 4.39 M | $14.97 B |
| 02/26/2025 | $34.99 | $35.82 (2.37%) | $36.08 | $34.58 | 3.46 M | $14.84 B |
| 02/25/2025 | $34.34 | $34.55 (0.61%) | $35.11 | $33.59 | 5.26 M | $14.32 B |
| 02/24/2025 | $35.32 | $34.46 (-2.43%) | $35.40 | $33.61 | 5.43 M | $14.28 B |
| 02/21/2025 | $37.12 | $35.12 (-5.39%) | $37.19 | $34.74 | 4.89 M | $14.55 B |
| 02/20/2025 | $37.47 | $36.93 (-1.44%) | $38.21 | $36.72 | 3.31 M | $15.30 B |
| 02/19/2025 | $37.37 | $37.58 (0.56%) | $38.03 | $36.76 | 3.44 M | $15.57 B |
| 02/18/2025 | $37.89 | $38.06 (0.45%) | $39.09 | $37.49 | 5.42 M | $15.77 B |
| 02/14/2025 | $38.50 | $37.68 (-2.13%) | $38.72 | $37.54 | 3.05 M | $15.61 B |
| 02/13/2025 | $38.00 | $37.97 (-0.08%) | $38.05 | $37.34 | 3.66 M | $15.73 B |
| 02/12/2025 | $36.83 | $37.55 (1.95%) | $37.66 | $36.52 | 2.84 M | $15.56 B |
| 02/11/2025 | $37.60 | $37.23 (-0.98%) | $38.24 | $36.90 | 2.72 M | $15.43 B |
| 02/10/2025 | $37.62 | $37.76 (0.37%) | $38.28 | $37.39 | 3.23 M | $15.65 B |
| 02/07/2025 | $37.93 | $37.16 (-2.03%) | $38.88 | $37.06 | 4.06 M | $15.40 B |
| 02/06/2025 | $38.56 | $38.68 (0.31%) | $39.10 | $37.90 | 4.51 M | $16.03 B |
| 02/05/2025 | $38.25 | $38.51 (0.68%) | $38.53 | $37.55 | 3.79 M | $15.96 B |
| 02/04/2025 | $37.92 | $38.62 (1.85%) | $38.67 | $37.13 | 3.96 M | $16.00 B |
| 02/03/2025 | $37.90 | $38.14 (0.63%) | $38.87 | $37.20 | 5.63 M | $15.80 B |
| 01/31/2025 | $39.88 | $38.98 (-2.26%) | $40.00 | $38.94 | 3.96 M | $16.15 B |
| 01/30/2025 | $39.25 | $39.80 (1.4%) | $40.09 | $39.21 | 3.43 M | $16.49 B |
| 01/29/2025 | $39.01 | $38.95 (-0.15%) | $39.22 | $38.40 | 2.71 M | $16.14 B |
| 01/28/2025 | $39.13 | $38.88 (-0.64%) | $39.46 | $38.33 | 4.07 M | $16.11 B |
| 01/27/2025 | $38.02 | $38.98 (2.52%) | $39.62 | $37.92 | 3.19 M | $16.15 B |
| 01/24/2025 | $38.67 | $39.27 (1.55%) | $39.60 | $38.40 | 6.00 M | $16.27 B |
| 01/23/2025 | $37.50 | $38.00 (1.33%) | $38.22 | $37.13 | 5.38 M | $15.75 B |
| 01/22/2025 | $37.40 | $37.20 (-0.53%) | $37.84 | $37.05 | 2.54 M | $15.41 B |
| 01/21/2025 | $37.34 | $37.18 (-0.43%) | $37.47 | $35.84 | 5.11 M | $15.41 B |
| 01/17/2025 | $37.52 | $37.01 (-1.36%) | $37.66 | $36.86 | 3.59 M | $15.34 B |
| 01/16/2025 | $37.11 | $37.27 (0.43%) | $37.59 | $36.55 | 4.28 M | $15.44 B |
| 01/15/2025 | $36.79 | $37.39 (1.63%) | $37.96 | $36.56 | 6.00 M | $15.49 B |
| 01/14/2025 | $36.50 | $36.04 (-1.26%) | $37.03 | $35.74 | 4.54 M | $14.93 B |
| 01/13/2025 | $36.70 | $35.88 (-2.23%) | $36.93 | $35.73 | 6.10 M | $14.87 B |
| 01/10/2025 | $35.73 | $36.32 (1.65%) | $36.54 | $35.55 | 5.45 M | $15.05 B |
| 01/08/2025 | $35.75 | $36.21 (1.29%) | $36.22 | $34.95 | 5.89 M | $15.00 B |
| 01/07/2025 | $36.78 | $35.77 (-2.75%) | $36.85 | $35.26 | 9.94 M | $14.82 B |
| 01/06/2025 | $37.09 | $37.07 (-0.05%) | $37.86 | $36.45 | 9.27 M | $15.36 B |
| 01/03/2025 | $34.80 | $35.96 (3.33%) | $36.14 | $34.53 | 8.50 M | $14.90 B |
| 01/02/2025 | $33.75 | $33.87 (0.36%) | $33.96 | $33.01 | 5.44 M | $14.03 B |
| 12/31/2024 | $34.22 | $33.49 (-2.13%) | $34.45 | $33.46 | 2.95 M | $13.88 B |
| 12/30/2024 | $33.51 | $34.21 (2.09%) | $34.44 | $33.30 | 3.49 M | $14.18 B |
| 12/27/2024 | $34.00 | $34.07 (0.21%) | $34.75 | $33.55 | 5.45 M | $14.12 B |
| 12/26/2024 | $34.97 | $34.03 (-2.69%) | $35.50 | $33.97 | 4.51 M | $14.10 B |
| 12/24/2024 | $34.80 | $35.01 (0.6%) | $35.20 | $34.70 | 2.31 M | $14.51 B |
| 12/23/2024 | $33.66 | $34.91 (3.71%) | $34.94 | $33.35 | 4.71 M | $14.47 B |
| 12/20/2024 | $32.17 | $33.72 (4.82%) | $34.54 | $31.84 | 11.05 M | $13.97 B |
| 12/19/2024 | $32.47 | $32.48 (0.03%) | $33.01 | $31.69 | 5.19 M | $13.46 B |
| 12/18/2024 | $33.57 | $31.86 (-5.09%) | $33.96 | $31.68 | 4.28 M | $13.20 B |
| 12/17/2024 | $34.23 | $33.61 (-1.81%) | $34.51 | $33.33 | 4.47 M | $13.93 B |
| 12/16/2024 | $32.42 | $33.55 (3.49%) | $33.82 | $32.35 | 5.33 M | $13.90 B |
| 12/13/2024 | $31.92 | $32.26 (1.07%) | $32.52 | $31.73 | 5.08 M | $13.37 B |
| 12/12/2024 | $31.61 | $31.87 (0.82%) | $32.97 | $31.56 | 16.99 M | $13.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
