Indicators

Chewy Inc (NY: CHWY )

15.84 +0.46 (+2.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.49	18.63	18.12	18.26	6,591,780	-0.01(-0.05%)
Sep 28, 2023	17.57	18.37	17.51	18.27	6,977,307	+0.60(+3.40%)
Sep 27, 2023	17.79	17.97	17.53	17.67	5,489,293	-0.01(-0.06%)
Sep 26, 2023	18.17	18.26	17.65	17.68	6,446,841	-0.61(-3.34%)
Sep 25, 2023	18.03	18.34	18.20	18.29	6,815,725	+0.15(+0.83%)
Sep 22, 2023	18.38	18.55	17.90	18.14	6,690,209	-0.02(-0.11%)
Sep 21, 2023	18.18	18.41	17.96	18.16	7,847,533	-0.25(-1.36%)
Sep 20, 2023	19.08	19.21	18.36	18.41	12,614,926	-1.04(-5.35%)
Sep 19, 2023	19.01	19.69	18.90	19.45	8,586,572	+0.25(+1.30%)
Sep 18, 2023	20.05	20.15	19.18	19.20	10,745,439	-0.95(-4.71%)
Sep 15, 2023	21.27	21.27	20.08	20.15	13,043,976	-1.12(-5.27%)
Sep 14, 2023	21.49	21.66	21.05	21.27	6,126,728	-0.24(-1.12%)
Sep 13, 2023	21.86	22.05	21.49	21.51	5,194,271	-0.39(-1.78%)
Sep 12, 2023	22.20	22.55	21.87	21.90	5,112,587	-0.45(-2.01%)
Sep 11, 2023	23.15	23.24	22.28	22.35	6,380,390	-0.64(-2.78%)
Sep 08, 2023	23.37	23.71	22.97	22.99	5,337,059	-0.59(-2.50%)
Sep 07, 2023	23.88	24.05	23.16	23.58	7,380,683	-0.84(-3.44%)
Sep 06, 2023	24.52	25.46	24.29	24.42	6,805,933	+0.01(+0.04%)
Sep 05, 2023	24.61	25.29	24.10	24.41	8,355,164	-0.26(-1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.