Chewy, Inc. Class A Common Stock (CHWY)

34.32Last Price

-1.58 (-4.40%)Change

Chewy Inc is an online retailer specializing in pet food and supplies, providing a convenient shopping experience for pet owners

The company offers a wide range of products, including food, treats, toys, and health supplies for various types of pets. Chewy is known for its customer-centric approach, featuring a subscription service that allows pet owners to receive regular deliveries of their preferred products. Additionally, Chewy engages customers through a robust online community, providing resources and support for pet care while embracing a seamless shopping journey with fast shipping and a user-friendly website.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	37.18	37.80	35.44	35.90	4,039,523	35.90
2/28/2025	36.27	37.46	36.13	37.26	3,929,948	37.26
2/27/2025	36.09	37.65	35.20	36.13	4,386,221	36.13
2/26/2025	34.99	36.08	34.58	35.82	3,461,648	35.82
2/25/2025	34.34	35.11	33.59	34.55	5,258,665	34.55
2/24/2025	35.32	35.40	33.61	34.46	5,423,992	34.46
2/21/2025	37.12	37.19	34.74	35.12	4,885,100	35.12
2/20/2025	37.47	38.21	36.72	36.93	3,307,638	36.93
2/19/2025	37.37	38.03	36.76	37.58	3,436,114	37.58
2/18/2025	37.89	39.09	37.49	38.06	5,416,034	38.06
2/14/2025	38.50	38.72	37.54	37.68	3,050,068	37.68
2/13/2025	38.00	38.05	37.34	37.97	3,662,596	37.97
2/12/2025	36.83	37.66	36.52	37.55	2,844,298	37.55
2/11/2025	37.60	38.24	36.90	37.23	2,722,088	37.23
2/10/2025	37.62	38.27	37.39	37.76	3,233,473	37.76
2/07/2025	37.93	38.88	37.06	37.16	4,058,082	37.16
2/06/2025	38.56	39.10	37.90	38.68	4,504,135	38.68
2/05/2025	38.25	38.53	37.55	38.51	3,790,117	38.51
2/04/2025	37.92	38.67	37.13	38.62	3,958,076	38.62
2/03/2025	37.90	38.87	37.20	38.14	5,623,325	38.14
1/31/2025	39.88	40.00	38.94	38.98	3,960,894	38.98
1/30/2025	39.25	40.09	39.21	39.80	3,428,575	39.80
1/29/2025	39.01	39.22	38.40	38.95	2,709,254	38.95
1/28/2025	39.13	39.46	38.33	38.88	4,065,056	38.88
1/27/2025	38.02	39.62	37.92	38.97	3,188,958	38.97
1/24/2025	38.67	39.60	38.40	39.27	5,995,821	39.27
1/23/2025	37.50	38.22	37.13	38.00	5,377,548	38.00
1/22/2025	37.40	37.84	37.05	37.20	2,536,821	37.20
1/21/2025	37.34	37.47	35.84	37.18	5,105,697	37.18
1/17/2025	37.52	37.66	36.86	37.01	3,594,602	37.01
1/16/2025	37.11	37.59	36.55	37.27	4,282,273	37.27
1/15/2025	36.79	37.96	36.56	37.39	6,001,548	37.39
1/14/2025	36.50	37.03	35.74	36.04	4,539,424	36.04
1/13/2025	36.70	36.93	35.73	35.88	6,098,284	35.88
1/10/2025	35.73	36.54	35.55	36.32	5,450,966	36.32
1/08/2025	35.75	36.22	34.95	36.21	5,888,592	36.21
1/07/2025	36.78	36.85	35.26	35.77	9,943,237	35.77
1/06/2025	37.09	37.86	36.45	37.07	9,257,800	37.07
1/03/2025	34.80	36.14	34.53	35.96	8,503,844	35.96
1/02/2025	33.75	33.96	33.01	33.87	5,441,409	33.87
12/31/2024	34.21	0.00	34.21	33.49	0	33.49
12/30/2024	33.51	34.44	33.30	34.21	3,490,120	34.21
12/27/2024	34.00	34.75	33.55	34.07	5,450,894	34.07
12/26/2024	34.97	35.50	33.97	34.03	4,508,049	34.03
12/24/2024	34.80	35.20	34.70	35.01	2,305,857	35.01
12/23/2024	33.66	34.94	33.35	34.91	4,705,877	34.91
12/20/2024	32.17	34.54	31.84	33.72	11,046,576	33.72
12/19/2024	32.47	33.01	31.69	32.44	3,083,757	32.44
12/18/2024	33.57	33.96	31.68	31.86	4,274,364	31.86
12/17/2024	34.23	34.51	33.33	33.61	4,467,012	33.61
12/16/2024	32.42	33.82	32.34	33.55	5,706,763	33.55
12/13/2024	31.92	32.52	31.73	32.26	5,081,905	32.26
12/12/2024	31.61	32.97	31.56	31.87	16,985,421	31.87
12/11/2024	31.81	33.18	31.41	32.54	6,206,332	32.54
12/10/2024	31.13	32.28	31.05	31.37	5,026,049	31.37
12/09/2024	31.53	31.83	30.72	30.89	4,589,765	30.89
12/06/2024	31.58	32.02	30.92	31.58	5,447,455	31.58
12/05/2024	32.78	33.07	31.00	31.07	9,721,428	31.07