The highest closing price for Chewy (CHWY) last month was $24.17, on September 2. It was down 22.9% for the month. The latest price is $19.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $18.37 | $18.64 | $18.17 | $18.20 | 7,439,300 |
September 29 2026 | $18.74 | $18.97 | $18.22 | $18.26 | 9,031,800 |
September 28 2026 | $18.20 | $18.80 | $17.79 | $18.61 | 10,768,400 |
September 25 2026 | $18.30 | $18.66 | $18.21 | $18.27 | 9,840,100 |
September 24 2026 | $18.57 | $19.11 | $18.14 | $18.32 | 13,331,600 |
September 23 2026 | $19.70 | $19.71 | $18.50 | $18.55 | 16,781,300 |
September 22 2026 | $20.90 | $20.94 | $19.62 | $19.66 | 11,497,900 |
September 21 2026 | $20.92 | $21.18 | $20.50 | $20.51 | 7,026,000 |
September 18 2026 | $20.88 | $21.15 | $20.57 | $20.62 | 14,450,000 |
September 17 2026 | $21.03 | $21.19 | $20.69 | $20.90 | 6,751,100 |
September 16 2026 | $21.20 | $21.47 | $20.74 | $20.91 | 10,475,500 |
September 15 2026 | $21.19 | $21.65 | $21.03 | $21.19 | 11,353,800 |
September 14 2026 | $20.69 | $21.94 | $20.69 | $21.35 | 12,549,600 |
September 11 2026 | $20.75 | $20.75 | $19.75 | $20.44 | 11,964,100 |
September 10 2026 | $20.41 | $21.40 | $20.05 | $21.08 | 11,127,200 |
September 09 2026 | $21.85 | $22.43 | $20.35 | $20.75 | 21,640,200 |
September 08 2026 | $23.75 | $23.94 | $22.89 | $23.27 | 11,490,530 |
September 04 2026 | $23.92 | $24.17 | $23.57 | $23.66 | 7,369,800 |
September 03 2026 | $24.61 | $25.38 | $23.81 | $23.96 | 6,771,500 |
September 02 2026 | $23.22 | $24.32 | $23.21 | $24.17 | 7,280,500 |
September 01 2026 | $23.61 | $23.99 | $23.48 | $23.72 | 7,232,500 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.