NYSE:CHWY
Chewy Stock Price (Quote)
$15.05
+0.0600 (+0.400%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.69 | $18.69 | Wednesday, 1st May 2024 CHWY stock ended at $15.05. This is 0.400% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.38% from a day low at $14.85 to a day high of $15.50. |
| 90 days | $14.69 | $18.74 | |
| 52 weeks | $14.69 | $40.78 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $14.90 | $15.50 | $14.85 | $15.05 | 6 058 983 |
| Apr 30, 2024 | $15.29 | $15.56 | $14.97 | $14.99 | 5 094 403 |
| Apr 29, 2024 | $15.96 | $16.23 | $15.52 | $15.77 | 5 163 816 |
| Apr 26, 2024 | $15.55 | $16.13 | $15.44 | $15.84 | 5 857 113 |
| Apr 25, 2024 | $15.00 | $15.40 | $14.69 | $15.38 | 8 403 172 |
| Apr 24, 2024 | $15.57 | $15.65 | $15.07 | $15.09 | 8 500 758 |
| Apr 23, 2024 | $15.50 | $16.20 | $15.45 | $15.60 | 8 286 747 |
| Apr 22, 2024 | $16.23 | $16.40 | $15.66 | $15.70 | 6 863 251 |
| Apr 19, 2024 | $16.00 | $16.58 | $15.93 | $16.15 | 5 861 412 |
| Apr 18, 2024 | $16.58 | $16.79 | $16.12 | $16.12 | 5 955 065 |
| Apr 17, 2024 | $16.63 | $16.82 | $16.21 | $16.54 | 6 622 532 |
| Apr 16, 2024 | $16.46 | $17.20 | $15.98 | $16.56 | 8 892 907 |
| Apr 15, 2024 | $17.65 | $17.86 | $16.54 | $16.57 | 9 595 730 |
| Apr 12, 2024 | $18.29 | $18.37 | $17.35 | $17.64 | 11 526 910 |
| Apr 11, 2024 | $17.86 | $18.69 | $17.62 | $18.54 | 19 121 106 |
| Apr 10, 2024 | $17.16 | $17.46 | $16.79 | $17.40 | 6 208 498 |
| Apr 09, 2024 | $16.95 | $17.64 | $16.93 | $17.57 | 8 569 581 |
| Apr 08, 2024 | $17.22 | $17.42 | $16.78 | $16.82 | 6 407 635 |
| Apr 05, 2024 | $16.20 | $17.10 | $16.14 | $17.05 | 11 650 439 |
| Apr 04, 2024 | $16.00 | $16.79 | $15.94 | $16.38 | 9 351 781 |
| Apr 03, 2024 | $15.57 | $15.92 | $15.33 | $15.77 | 6 959 986 |
| Apr 02, 2024 | $15.80 | $15.85 | $15.38 | $15.76 | 7 515 680 |
| Apr 01, 2024 | $15.87 | $16.12 | $15.60 | $16.09 | 7 930 030 |
| Mar 28, 2024 | $15.76 | $16.04 | $15.62 | $15.91 | 6 193 085 |
| Mar 27, 2024 | $15.30 | $15.69 | $15.16 | $15.65 | 9 468 498 |
