| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 24 2025 | $33.30 | $34.76 | $31.16 | $34.22 | 21,380,642 |
Week of November 17 2025 | $33.91 | $34.98 | $33.06 | $33.29 | 30,388,865 |
Week of November 10 2025 | $33.75 | $34.60 | $32.51 | $33.53 | 35,299,520 |
Week of November 03 2025 | $33.47 | $33.97 | $31.76 | $33.70 | 45,305,963 |
Week of October 27 2025 | $35.13 | $35.40 | $33.02 | $33.72 | 36,216,363 |
Week of October 20 2025 | $37.60 | $37.87 | $35.02 | $35.11 | 25,627,319 |
Week of October 13 2025 | $39.06 | $39.70 | $36.64 | $37.44 | 26,987,248 |
Week of October 06 2025 | $37.58 | $39.70 | $36.86 | $39.03 | 33,642,174 |
Week of September 29 2025 | $39.66 | $40.55 | $37.51 | $37.53 | 32,603,806 |
Week of September 22 2025 | $38.49 | $39.74 | $36.92 | $39.66 | 34,018,135 |
Week of September 15 2025 | $34.69 | $38.95 | $34.68 | $38.49 | 52,398,931 |
Week of September 08 2025 | $43.35 | $43.50 | $34.43 | $34.66 | 83,037,515 |
Week of September 01 2025 | $40.73 | $42.40 | $39.31 | $42.33 | 23,134,965 |
Week of August 25 2025 | $39.45 | $41.59 | $38.61 | $40.96 | 24,500,515 |
Week of August 18 2025 | $40.49 | $41.88 | $39.55 | $39.57 | 29,096,994 |
Week of August 11 2025 | $36.22 | $40.74 | $35.64 | $40.49 | 38,002,120 |
Week of August 04 2025 | $36.11 | $36.47 | $33.99 | $36.12 | 35,076,099 |
Week of July 28 2025 | $36.42 | $36.98 | $35.62 | $35.91 | 25,334,617 |
Week of July 21 2025 | $39.15 | $39.24 | $36.18 | $36.31 | 26,813,712 |
Week of July 14 2025 | $37.50 | $39.42 | $37.01 | $39.17 | 29,369,482 |
Week of July 07 2025 | $41.20 | $41.60 | $37.87 | $37.99 | 33,770,548 |
Week of June 30 2025 | $43.05 | $43.18 | $40.53 | $41.29 | 25,759,519 |
Week of June 23 2025 | $41.96 | $43.84 | $41.65 | $42.83 | 77,418,571 |
Week of June 16 2025 | $41.99 | $43.03 | $41.03 | $41.91 | 28,428,140 |
Week of June 09 2025 | $47.50 | $47.50 | $39.63 | $41.67 | 56,741,661 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
