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 (%)
Mar 28, 2024	15.76	15.88	15.87	15.91	6,991,545	+0.26(+1.66%)
Mar 27, 2024	15.30	15.69	15.16	15.65	9,535,246	+0.39(+2.56%)
Mar 26, 2024	15.49	15.61	15.08	15.26	13,965,382	-0.16(-1.04%)
Mar 25, 2024	16.50	16.56	15.23	15.42	19,159,674	-1.20(-7.22%)
Mar 22, 2024	15.97	16.67	15.65	16.62	13,207,629	+0.70(+4.40%)
Mar 21, 2024	16.75	17.29	15.91	15.92	31,800,778	-1.82(-10.26%)
Mar 20, 2024	17.10	17.75	16.78	17.74	20,333,124	+1.06(+6.35%)
Mar 19, 2024	16.44	16.99	16.27	16.68	8,530,859	-0.16(-0.95%)
Mar 18, 2024	17.59	17.59	16.82	16.84	7,424,563	-0.55(-3.16%)
Mar 15, 2024	17.10	17.59	17.01	17.39	6,312,458	+0.15(+0.87%)
Mar 14, 2024	18.01	18.10	17.03	17.24	7,841,357	-0.75(-4.17%)
Mar 13, 2024	17.80	18.47	17.78	17.99	5,315,814	+0.01(+0.06%)
Mar 12, 2024	18.41	18.74	17.97	17.98	8,032,698	-0.27(-1.48%)
Mar 11, 2024	17.71	18.45	17.68	18.25	7,681,053	+0.55(+3.11%)
Mar 08, 2024	17.75	18.24	17.41	17.70	6,806,765	+0.20(+1.14%)
Mar 07, 2024	17.33	17.72	17.21	17.50	5,495,521	+0.24(+1.39%)
Mar 06, 2024	17.72	17.81	17.02	17.26	5,691,035	-0.11(-0.63%)
Mar 05, 2024	17.41	17.73	17.04	17.37	6,757,399	-0.34(-1.92%)
Mar 04, 2024	17.96	18.12	17.55	17.71	8,368,930	-0.32(-1.77%)

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.