New Zealand markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.47-0.50 (-2.00%)
At close: 04:00PM EDT
24.68 +0.21 (+0.86%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202225.5725.6823.5624.4724.474,050,300
19 May 202224.1925.7123.5024.9724.973,476,900
18 May 202226.8627.0824.0924.2924.294,751,900
17 May 202227.2427.9425.8927.6527.654,135,100
16 May 202227.8728.5526.4426.5726.573,019,900
13 May 202227.2528.5226.8627.9727.974,127,600
12 May 202223.2327.8522.6826.0026.007,989,300
11 May 202226.6527.4823.3523.6723.676,050,100
10 May 202226.6827.8525.4426.9426.945,795,500
09 May 202226.6627.9026.0826.3326.335,293,100
06 May 202228.8929.1826.3427.4027.405,258,000
05 May 202231.2031.2128.6028.9828.985,757,000
04 May 202229.6932.6728.8432.5132.514,853,600
03 May 202230.0331.0129.5830.3030.303,741,600
02 May 202228.6030.5028.2030.3730.375,477,300
29 Apr 202231.4232.3028.8329.0629.066,449,100
28 Apr 202230.5832.8429.0532.2632.265,621,500
27 Apr 202231.3331.8130.1930.8230.824,913,700
26 Apr 202234.5734.6531.1831.4231.425,910,600
25 Apr 202234.1835.2033.3434.6634.664,178,700
22 Apr 202237.2337.9534.4834.6234.624,747,400
21 Apr 202239.3140.0636.6337.1337.134,624,100
20 Apr 202242.4642.4639.5639.6139.613,089,900
19 Apr 202239.6342.6739.2742.3942.393,919,000
18 Apr 202240.3040.3938.2639.6839.683,367,300
14 Apr 202242.8042.9039.3539.9339.936,375,300
13 Apr 202243.0043.7941.8343.1043.106,309,600
12 Apr 202243.8345.6343.2343.3043.302,952,400
11 Apr 202242.4244.0041.6143.2743.272,519,600
08 Apr 202243.0344.4442.3043.1943.193,218,100
07 Apr 202242.0143.8041.5743.5943.594,254,500
06 Apr 202243.0443.5340.0442.2842.286,828,900
05 Apr 202245.9947.1443.8844.2444.244,432,600
04 Apr 202241.4946.3440.4245.8245.827,622,300
01 Apr 202241.2142.2039.8640.9340.936,063,500
31 Mar 202242.5042.9740.7540.7840.788,112,600
30 Mar 202243.9045.2941.8042.7942.7922,791,000
29 Mar 202252.1852.3948.4351.0051.009,681,100
28 Mar 202246.6249.4146.1048.8048.804,306,900
25 Mar 202245.6046.6343.5245.7645.763,470,100
24 Mar 202246.0047.2343.1645.9045.904,191,800
23 Mar 202244.6849.7644.2646.1546.155,649,900
22 Mar 202241.5746.1841.4645.4245.424,625,300
21 Mar 202243.6244.0340.6141.2841.283,803,200
18 Mar 202241.5344.5241.4644.2144.212,692,900
17 Mar 202240.4842.3240.0042.2442.242,728,400
16 Mar 202237.6641.2137.6641.1941.194,795,100
15 Mar 202236.2637.5035.5937.2237.223,761,000
14 Mar 202237.9639.1636.6136.8736.873,404,500
11 Mar 202239.6340.0538.3039.2439.243,812,300
10 Mar 202241.5741.5737.7238.3738.375,315,000
09 Mar 202242.6443.8641.1941.6541.653,216,200
08 Mar 202242.2743.5839.3542.0442.043,947,000
07 Mar 202245.4347.1242.7942.8342.832,783,600
04 Mar 202244.8545.4943.2745.2745.273,631,800
03 Mar 202245.0045.6643.1343.9943.992,943,900
02 Mar 202246.8046.9143.8245.1145.113,764,300
01 Mar 202246.6248.0045.7046.9146.914,273,500
28 Feb 202242.5347.4942.1147.1447.147,101,600
25 Feb 202241.5042.2338.9242.1742.173,301,000
24 Feb 202236.7741.0936.6940.5940.595,983,000
23 Feb 202241.8042.2238.4338.4438.442,913,600
22 Feb 202243.8544.9141.5441.5841.583,678,300
18 Feb 202245.8147.0943.8944.1744.174,601,000
17 Feb 202249.3150.3045.5345.6645.663,085,000
16 Feb 202254.0754.1948.8749.5649.565,362,800
15 Feb 202252.6654.0851.9154.0054.003,383,800
14 Feb 202251.5053.8550.9652.6352.633,698,400
11 Feb 202252.2153.1550.7852.1052.103,761,900
10 Feb 202250.7453.9050.6452.4252.425,918,900
09 Feb 202247.7352.3047.6952.2552.258,222,200
08 Feb 202245.9047.2444.6146.9846.982,780,300
07 Feb 202248.4949.4845.6145.8245.824,915,500
04 Feb 202244.9750.5044.6549.2949.297,853,500
03 Feb 202243.2344.1541.3143.6943.696,128,200
02 Feb 202247.8148.0343.8243.9543.954,258,300
01 Feb 202247.5448.3245.9847.8647.862,914,300
31 Jan 202244.4947.7644.4147.6147.614,258,900
28 Jan 202243.6944.3241.3543.9543.953,711,100
27 Jan 202243.1044.8742.4842.7142.715,383,500
26 Jan 202243.6345.8642.1543.4443.446,788,500
25 Jan 202242.1244.3041.7142.4442.448,506,700
24 Jan 202237.0243.3036.7043.2743.2711,428,200
21 Jan 202240.0040.4937.6838.0538.055,377,000
20 Jan 202242.6744.2140.6240.6840.683,944,400
19 Jan 202243.0044.2041.9242.1942.193,258,600
18 Jan 202243.5646.2642.9843.2543.255,615,500
14 Jan 202245.6946.4943.1244.8644.865,343,800
13 Jan 202249.3649.3646.0346.0946.093,598,500
12 Jan 202250.9051.8948.1948.5848.583,204,800
11 Jan 202249.1651.9949.0250.9350.932,635,500
10 Jan 202247.9549.9246.4549.9149.914,190,500
07 Jan 202250.7951.2548.0348.5248.528,171,900
06 Jan 202251.5654.2850.0552.8952.893,174,800
05 Jan 202253.8355.2051.5352.0152.013,554,100
04 Jan 202257.4057.4052.8754.4054.404,496,400
03 Jan 202259.3960.5157.2657.4857.483,126,000
31 Dec 202159.4461.2058.9058.9758.972,578,800
30 Dec 202158.2460.3357.5959.4359.432,233,900
29 Dec 202159.7159.7157.0757.8157.812,566,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...