The highest closing price for Chewy (CHWY) all-time was $118.69, on February 12, 2021. The latest price is $37.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $40.45 | $40.50 | $37.51 | $37.53 | 18,907,286 |
September 2025 | $40.73 | $43.50 | $34.43 | $40.45 | 206,286,066 |
August 2025 | $36.50 | $41.88 | $33.99 | $40.96 | 130,609,155 |
July 2025 | $42.47 | $42.70 | $35.65 | $36.70 | 130,784,748 |
June 2025 | $45.97 | $48.62 | $39.63 | $42.62 | 196,888,893 |
May 2025 | $36.58 | $45.28 | $36.01 | $45.25 | 123,800,547 |
April 2025 | $32.33 | $37.61 | $29.83 | $37.50 | 137,904,386 |
March 2025 | $37.18 | $37.80 | $31.02 | $32.51 | 137,824,467 |
February 2025 | $37.90 | $39.10 | $33.59 | $37.26 | 76,965,626 |
January 2025 | $33.75 | $40.09 | $33.01 | $38.98 | 105,384,429 |
December 2024 | $33.63 | $35.50 | $29.90 | $33.49 | 137,738,448 |
November 2024 | $27.22 | $35.87 | $26.62 | $33.41 | 120,555,474 |
October 2024 | $29.25 | $30.93 | $26.28 | $26.97 | 100,412,923 |
September 2024 | $28.44 | $33.18 | $25.19 | $29.29 | 141,926,702 |
August 2024 | $24.10 | $30.62 | $19.75 | $28.55 | 135,621,815 |
July 2024 | $29.77 | $30.00 | $23.62 | $24.18 | 211,550,136 |
June 2024 | $21.59 | $39.10 | $21.38 | $27.24 | 299,468,536 |
May 2024 | $14.90 | $22.68 | $14.85 | $21.21 | 240,287,376 |
April 2024 | $15.87 | $18.69 | $14.69 | $14.99 | 186,777,327 |
March 2024 | $17.71 | $18.74 | $15.08 | $15.91 | 207,527,794 |
February 2024 | $18.00 | $18.25 | $15.78 | $17.64 | 158,238,547 |
January 2024 | $23.20 | $23.54 | $17.80 | $17.82 | 187,047,101 |
December 2023 | $17.52 | $25.24 | $16.86 | $23.63 | 279,613,000 |
November 2023 | $19.26 | $21.64 | $17.22 | $17.42 | 142,485,200 |
October 2023 | $18.20 | $19.51 | $16.53 | $19.33 | 141,668,000 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
