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 (%)
Apr 26, 2024	15.55	16.12	15.44	15.84	5,893,837	+0.46(+2.99%)
Apr 25, 2024	15.00	15.40	14.69	15.38	8,502,249	+0.29(+1.92%)
Apr 24, 2024	15.57	15.65	15.07	15.09	8,780,195	-0.51(-3.27%)
Apr 23, 2024	15.50	16.20	15.45	15.60	8,536,775	-0.10(-0.64%)
Apr 22, 2024	16.23	16.40	15.66	15.70	7,546,124	-0.45(-2.79%)
Apr 19, 2024	16.00	16.58	15.93	16.15	6,452,264	+0.03(+0.19%)
Apr 18, 2024	16.58	16.79	16.12	16.12	6,072,861	-0.42(-2.54%)
Apr 17, 2024	16.63	16.82	16.20	16.54	6,677,869	-0.02(-0.12%)
Apr 16, 2024	16.46	17.20	15.98	16.56	9,299,343	-0.01(-0.06%)
Apr 15, 2024	17.65	17.86	16.54	16.57	9,910,669	-1.07(-6.07%)
Apr 12, 2024	18.29	18.37	17.35	17.64	11,753,240	-0.90(-4.85%)
Apr 11, 2024	17.86	18.69	17.61	18.54	19,274,024	+1.14(+6.55%)
Apr 10, 2024	17.16	17.46	16.79	17.40	6,758,465	-0.17(-0.97%)
Apr 09, 2024	16.95	17.64	16.93	17.57	8,820,848	+0.75(+4.46%)
Apr 08, 2024	17.22	17.42	16.78	16.82	6,756,589	-0.23(-1.35%)
Apr 05, 2024	16.20	17.10	16.14	17.05	11,921,402	+0.67(+4.09%)
Apr 04, 2024	16.00	16.79	15.94	16.38	10,521,666	+0.61(+3.87%)
Apr 03, 2024	15.57	15.92	15.33	15.77	6,966,121	+0.01(+0.06%)
Apr 02, 2024	15.80	15.85	15.38	15.76	7,580,544	-0.33(-2.05%)

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.