The highest closing price for Chewy (CHWY) last month was $38.68, on February 6. It was down 1.7% for the month. The latest price is $31.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $36.27 | $37.46 | $36.13 | $37.26 | 3,929,946 |
February 27 2025 | $36.09 | $37.65 | $35.21 | $36.13 | 4,387,030 |
February 26 2025 | $34.99 | $36.08 | $34.58 | $35.82 | 3,462,237 |
February 25 2025 | $34.34 | $35.11 | $33.59 | $34.55 | 5,258,819 |
February 24 2025 | $35.32 | $35.40 | $33.61 | $34.46 | 5,425,146 |
February 21 2025 | $37.12 | $37.19 | $34.74 | $35.12 | 4,885,084 |
February 20 2025 | $37.47 | $38.21 | $36.72 | $36.93 | 3,308,779 |
February 19 2025 | $37.37 | $38.03 | $36.76 | $37.58 | 3,436,304 |
February 18 2025 | $37.89 | $39.09 | $37.49 | $38.06 | 5,416,776 |
February 14 2025 | $38.50 | $38.72 | $37.54 | $37.68 | 3,050,068 |
February 13 2025 | $38.00 | $38.05 | $37.34 | $37.97 | 3,664,141 |
February 12 2025 | $36.83 | $37.66 | $36.52 | $37.55 | 2,844,775 |
February 11 2025 | $37.60 | $38.24 | $36.90 | $37.23 | 2,722,956 |
February 10 2025 | $37.62 | $38.28 | $37.39 | $37.76 | 3,233,969 |
February 07 2025 | $37.93 | $38.88 | $37.06 | $37.16 | 4,058,080 |
February 06 2025 | $38.56 | $39.10 | $37.90 | $38.68 | 4,504,997 |
February 05 2025 | $38.25 | $38.53 | $37.55 | $38.51 | 3,791,100 |
February 04 2025 | $37.92 | $38.67 | $37.13 | $38.62 | 3,959,300 |
February 03 2025 | $37.90 | $38.87 | $37.20 | $38.14 | 5,626,119 |
Daily pricing data for Chewy dates back to 6/7/2019, and may be incomplete.
