Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chewy (CHWY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 38.38 38.60 37.99 38.49 499,265
18th Sep 2025 (Thu) 38.09 38.94 37.78 38.42 615,117
17th Sep 2025 (Wed) 38.55 38.69 37.87 38.20 467,253
16th Sep 2025 (Tue) 37.035 38.28 36.96 38.18 708,461
15th Sep 2025 (Mon) 34.75 37.025 34.75 36.95 1,164,028
12th Sep 2025 (Fri) 35.62 36.16 34.64 34.66 945,876
11th Sep 2025 (Thu) 35.93 36.38 35.415 36.02 1,321,206
10th Sep 2025 (Wed) 37.05 37.27 34.43 35.11 3,138,783
9th Sep 2025 (Tue) 41.50 42.24 41.13 42.10 616,545
8th Sep 2025 (Mon) 43.27 43.44 41.48 41.62 507,602
5th Sep 2025 (Fri) 42.00 42.40 41.24 42.33 366,704
4th Sep 2025 (Thu) 41.00 41.43 40.53 41.16 263,078
3rd Sep 2025 (Wed) 39.65 40.745 39.33 40.75 210,402
2nd Sep 2025 (Tue) 40.73 40.73 39.39 39.44 287,311
1st Sep 2025 (Mon) 41.50 41.50 40.55 40.96 263,319
29th Aug 2025 (Fri) 41.50 41.50 40.55 40.96 263,319
28th Aug 2025 (Thu) 40.56 41.581 40.50 41.43 227,138
27th Aug 2025 (Wed) 40.81 40.93 40.42 40.44 161,674
26th Aug 2025 (Tue) 39.84 41.17 39.55 40.75 366,578
25th Aug 2025 (Mon) 39.50 39.81 38.63 39.74 360,742
22nd Aug 2025 (Fri) 40.36 41.59 39.555 39.57 500,966
21st Aug 2025 (Thu) 40.60 40.70 39.78 40.14 366,124
20th Aug 2025 (Wed) 41.00 41.84 40.40 40.93 283,692
19th Aug 2025 (Tue) 40.85 41.77 40.545 40.95 285,103
18th Aug 2025 (Mon) 40.66 41.03 40.22 40.95 235,807
15th Aug 2025 (Fri) 39.135 40.73 39.135 40.49 450,363
14th Aug 2025 (Thu) 39.05 40.27 38.75 38.94 427,024
13th Aug 2025 (Wed) 36.69 39.48 36.69 39.41 772,410
12th Aug 2025 (Tue) 36.09 36.31 35.64 36.21 271,635
11th Aug 2025 (Mon) 36.225 36.76 35.71 35.77 281,731
8th Aug 2025 (Fri) 35.91 36.46 35.67 36.12 552,718
7th Aug 2025 (Thu) 34.87 35.82 34.70 35.80 438,060
6th Aug 2025 (Wed) 34.50 34.73 34.12 34.74 249,149
5th Aug 2025 (Tue) 35.78 35.88 33.99 34.27 642,157
4th Aug 2025 (Mon) 36.03 36.10 35.10 35.83 443,703
1st Aug 2025 (Fri) 36.42 36.42 35.64 35.91 230,826
31st Jul 2025 (Thu) 36.195 36.97 36.195 36.70 370,612
30th Jul 2025 (Wed) 36.38 36.51 35.66 35.95 278,559
29th Jul 2025 (Tue) 36.465 36.49 35.82 36.22 332,234
28th Jul 2025 (Mon) 36.33 36.525 35.95 36.31 401,131
25th Jul 2025 (Fri) 37.30 37.50 36.19 36.31 422,302
24th Jul 2025 (Thu) 37.43 37.65 37.14 37.25 290,489
23rd Jul 2025 (Wed) 37.96 38.285 37.11 37.17 403,352
22nd Jul 2025 (Tue) 38.06 38.40 37.81 38.08 292,732
FTSE 100 Latest
Value9,223.53
Change6.86