MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHWY — Chewy, Inc.
NYSEChewy, Inc.
$18.17
+0.45(+2.54%)
- O
- 17.98
- H
- 18.35
- L
- 17.82
- V
- 7.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.17
Period Return-49.56%
Period High$48.62
Period Low$17.40
Avg Daily Volume8.03M
Total Trading Days365
CHWY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.98 | $18.35 | $17.82 | $18.17 | +$0.45 | +2.54% | 7,935,290 | $18.16 | $17.82 $18.35 |
| Oct 1, 2026 | $18.26 | $18.49 | $17.58 | $17.72 | $-0.48 | -2.64% | 7,724,953 | $17.87 | $17.58 $18.49 |
| Sep 30, 2026 | $18.37 | $18.64 | $18.17 | $18.20 | $-0.06 | -0.33% | 7,448,453 | $18.37 | $18.17 $18.64 |
| Sep 29, 2026 | $18.74 | $18.97 | $18.22 | $18.26 | $-0.35 | -1.88% | 9,035,582 | $18.39 | $18.22 $18.97 |
| Sep 28, 2026 | $18.20 | $18.80 | $17.79 | $18.61 | +$0.34 | +1.86% | 10,771,721 | $18.47 | $17.79 $18.80 |
| Sep 25, 2026 | $18.30 | $18.66 | $18.21 | $18.27 | $-0.05 | -0.27% | 9,844,752 | $18.40 | $18.21 $18.66 |
| Sep 24, 2026 | $18.57 | $19.11 | $18.14 | $18.32 | $-0.23 | -1.24% | 13,339,475 | $18.52 | $18.14 $19.11 |
| Sep 23, 2026 | $19.70 | $19.71 | $18.50 | $18.55 | $-1.11 | -5.65% | 16,781,278 | $18.79 | $18.50 $19.71 |
| Sep 22, 2026 | $20.90 | $20.94 | $19.62 | $19.66 | $-0.85 | -4.14% | 11,497,922 | $19.98 | $19.62 $20.94 |
| Sep 21, 2026 | $20.92 | $21.18 | $20.50 | $20.51 | $-0.11 | -0.53% | 7,025,970 | $20.66 | $20.50 $21.18 |
| Sep 18, 2026 | $20.88 | $21.15 | $20.57 | $20.62 | $-0.28 | -1.34% | 14,454,762 | $20.74 | $20.57 $21.15 |
| Sep 17, 2026 | $21.03 | $21.19 | $20.69 | $20.90 | $-0.01 | -0.05% | 6,751,707 | $20.93 | $20.69 $21.19 |
| Sep 16, 2026 | $21.20 | $21.47 | $20.74 | $20.91 | $-0.28 | -1.32% | 10,479,260 | $21.06 | $20.74 $21.47 |
| Sep 15, 2026 | $21.19 | $21.65 | $21.03 | $21.19 | $-0.16 | -0.75% | 11,350,998 | $21.33 | $21.03 $21.65 |
| Sep 14, 2026 | $20.69 | $21.94 | $20.69 | $21.35 | +$0.91 | +4.45% | 12,546,150 | $21.52 | $20.69 $21.94 |
| Sep 11, 2026 | $20.75 | $20.75 | $19.75 | $20.44 | $-0.64 | -3.04% | 11,964,111 | $20.17 | $19.75 $20.75 |
| Sep 10, 2026 | $20.41 | $21.40 | $20.05 | $21.08 | +$0.33 | +1.59% | 11,129,990 | $20.94 | $20.05 $21.40 |
| Sep 9, 2026 | $21.85 | $22.43 | $20.35 | $20.75 | $-2.52 | -10.83% | 21,640,186 | $21.17 | $20.35 $22.43 |
| Sep 8, 2026 | $23.75 | $23.94 | $22.89 | $23.27 | $-0.39 | -1.65% | 11,490,531 | $23.19 | $22.89 $23.94 |
| Sep 4, 2026 | $23.92 | $24.17 | $23.57 | $23.66 | $-0.30 | -1.25% | 7,371,150 | $23.90 | $23.57 $24.17 |
| Sep 3, 2026 | $24.61 | $25.38 | $23.81 | $23.96 | $-0.21 | -0.87% | 6,773,332 | $24.13 | $23.81 $25.38 |
| Sep 2, 2026 | $23.22 | $24.32 | $23.21 | $24.17 | +$0.45 | +1.90% | 7,279,349 | $24.02 | $23.21 $24.32 |
| Sep 1, 2026 | $23.61 | $23.99 | $23.48 | $23.72 | $-0.08 | -0.34% | 7,235,908 | $23.73 | $23.48 $23.99 |
| Aug 31, 2026 | $23.21 | $23.93 | $22.83 | $23.80 | +$0.54 | +2.32% | 9,781,415 | $23.59 | $22.83 $23.93 |
| Aug 28, 2026 | $22.90 | $23.74 | $22.82 | $23.26 | +$0.46 | +2.02% | 5,010,101 | $23.37 | $22.82 $23.74 |
| Aug 27, 2026 | $22.94 | $23.38 | $22.60 | $22.80 | $-0.17 | -0.74% | 6,854,885 | $22.88 | $22.60 $23.38 |
| Aug 26, 2026 | $24.50 | $24.65 | $22.96 | $22.97 | $-1.72 | -6.97% | 8,301,913 | $23.38 | $22.96 $24.65 |
| Aug 25, 2026 | $24.52 | $24.81 | $24.33 | $24.69 | +$0.19 | +0.78% | 5,235,219 | $24.56 | $24.33 $24.81 |
| Aug 24, 2026 | $23.89 | $24.78 | $23.72 | $24.50 | +$0.48 | +2.00% | 7,913,133 | $24.50 | $23.72 $24.78 |
| Aug 21, 2026 | $23.86 | $24.46 | $23.56 | $24.02 | +$0.14 | +0.59% | 6,719,024 | $24.11 | $23.56 $24.46 |