Chewy, Inc. Class A Common Stock (CHWY)

Historical Prices For Chewy, Inc. Class A Common Stock (CHWY)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	37.83	38.42	37.83	38.06	4,276,403	38.06
7/16/2025	38.36	38.55	37.38	37.96	5,279,167	37.96
7/15/2025	38.46	38.87	38.02	38.30	7,237,171	38.30
7/14/2025	37.50	38.24	37.01	37.81	6,186,134	37.81
7/11/2025	38.64	38.99	37.87	37.99	5,234,166	37.99
7/10/2025	39.00	39.54	38.56	38.77	5,288,689	38.77
7/09/2025	40.01	40.04	38.50	38.95	8,633,444	38.95
7/08/2025	40.94	40.94	39.66	40.00	9,310,974	40.00
7/07/2025	41.20	41.60	40.45	41.02	5,296,760	41.02
7/03/2025	40.53	41.50	40.53	41.29	3,655,553	41.29
7/02/2025	41.75	41.80	40.69	40.98	7,838,716	40.98
7/01/2025	42.47	42.70	41.41	41.86	7,934,564	41.86
6/30/2025	43.05	43.18	41.59	42.62	6,329,524	42.62
6/27/2025	43.21	43.63	42.15	42.83	25,652,491	42.83
6/26/2025	42.93	43.84	42.87	43.43	6,907,422	43.43
6/25/2025	43.51	43.78	42.27	42.63	16,443,885	42.63
6/24/2025	42.83	43.60	42.36	43.39	22,763,456	43.39
6/23/2025	41.96	43.37	41.65	43.36	5,645,960	43.36
6/20/2025	41.65	43.03	41.55	41.91	12,353,982	41.91
6/18/2025	41.83	42.03	41.02	41.55	4,790,451	41.55
6/17/2025	41.71	42.64	41.34	41.51	5,516,790	41.51
6/16/2025	41.99	42.48	41.50	41.66	5,762,926	41.66
6/13/2025	41.07	41.98	41.07	41.67	7,210,989	41.67
6/12/2025	40.80	42.28	40.75	41.21	9,388,407	41.21
6/11/2025	41.65	42.50	39.63	40.76	21,733,068	40.76
6/10/2025	46.19	46.35	44.83	45.79	9,978,476	45.79
6/09/2025	47.50	47.50	46.05	46.51	8,415,600	46.51
6/06/2025	48.00	48.62	47.51	48.21	4,668,386	48.21
6/05/2025	46.42	48.23	45.78	47.49	6,008,895	47.49
6/04/2025	47.30	47.76	46.56	47.28	4,301,656	47.28
6/03/2025	47.03	48.12	46.64	47.62	4,311,609	47.62
6/02/2025	45.97	47.55	45.70	47.46	8,676,734	47.46
5/30/2025	44.49	45.28	43.41	45.25	5,589,312	45.25
5/29/2025	44.34	44.69	43.90	44.41	4,932,737	44.41
5/28/2025	44.55	44.61	43.69	44.15	5,967,073	44.15
5/27/2025	44.52	45.01	43.83	44.66	6,527,569	44.66
5/23/2025	43.81	44.12	43.14	43.92	6,270,971	43.92
5/22/2025	43.31	44.62	43.25	43.93	4,674,177	43.93
5/21/2025	43.75	44.20	43.40	43.57	4,209,426	43.57
5/20/2025	43.50	44.20	43.27	44.12	6,395,798	44.12
5/19/2025	41.59	43.43	41.50	43.31	6,501,103	43.31
5/16/2025	41.48	42.20	41.25	41.76	4,750,691	41.76
5/15/2025	40.72	41.71	40.65	41.47	4,514,902	41.47
5/14/2025	39.58	41.04	39.58	40.99	7,482,695	40.99
5/13/2025	39.99	40.38	39.16	39.49	5,584,846	39.49
5/12/2025	39.51	39.70	36.35	39.48	11,615,325	39.48
5/09/2025	38.45	39.94	38.30	39.57	8,313,759	39.57
5/08/2025	38.74	38.91	37.95	38.24	4,738,063	38.24
5/07/2025	38.15	38.78	37.82	38.35	3,857,263	38.35
5/06/2025	37.76	38.48	36.88	38.17	4,837,753	38.17
5/05/2025	36.44	38.14	36.25	37.81	6,340,820	37.81
5/02/2025	36.68	36.98	36.01	36.66	4,993,858	36.66
5/01/2025	36.58	37.32	36.10	36.37	5,697,252	36.37
4/30/2025	36.66	37.61	36.05	37.50	3,704,865	37.50
4/29/2025	37.23	37.53	36.90	37.21	4,313,660	37.21
4/28/2025	36.92	37.19	36.06	37.14	5,202,040	37.14
4/25/2025	36.00	36.96	35.94	36.80	3,870,265	36.80
4/24/2025	35.50	36.37	35.50	36.03	6,427,259	36.03
4/23/2025	36.92	36.95	34.97	35.38	11,697,523	35.38
4/22/2025	34.41	36.07	34.35	36.02	6,153,519	36.02
4/21/2025	35.01	35.20	33.33	33.88	4,828,837	33.88