Chewy, Inc. Class A Common Stock (CHWY)

39.51Last Price

-0.29 (-0.73%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	30.81	33.57	29.90	33.47	17,237,701	33.47
12/03/2024	33.33	34.17	32.88	33.62	8,294,690	33.62
12/02/2024	33.63	34.10	32.61	33.63	5,278,521	33.63
11/29/2024	33.45	34.02	33.11	33.41	2,281,760	33.41
11/27/2024	34.04	34.17	33.28	33.33	2,980,664	33.33
11/26/2024	34.45	34.96	33.93	34.05	3,785,484	34.05
11/25/2024	35.17	35.66	34.30	34.62	4,601,091	34.62
11/22/2024	35.77	35.86	33.37	34.89	6,176,556	34.89
11/21/2024	35.00	35.87	34.63	35.87	3,789,275	35.87
11/20/2024	34.67	34.80	33.77	34.62	5,681,324	34.62
11/19/2024	31.60	33.10	31.51	32.94	3,290,404	32.94
11/18/2024	32.05	32.27	31.56	31.85	3,204,556	31.85
11/15/2024	32.42	32.68	31.53	31.71	3,682,847	31.71
11/14/2024	32.65	33.17	32.23	32.39	2,714,517	32.39
11/13/2024	33.00	33.90	31.92	32.72	3,387,518	32.72
11/12/2024	33.50	34.19	32.80	32.96	4,544,132	32.96
11/11/2024	31.56	33.66	31.29	33.52	8,217,791	33.52
11/08/2024	31.81	31.83	30.25	30.67	6,373,412	30.67
11/07/2024	29.72	31.04	29.25	30.79	4,392,954	30.79
11/06/2024	29.65	29.80	29.03	29.75	5,477,006	29.75
11/05/2024	28.90	29.64	28.82	29.17	28,724,481	29.17
11/04/2024	28.81	29.65	28.36	28.84	13,869,684	28.84
11/01/2024	27.22	27.32	26.62	27.12	3,252,784	27.12
10/31/2024	26.39	27.23	26.33	26.97	3,394,149	26.97