Price alert —
Loading…
Sign in to get a one-time email the moment CHWY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $21.12 | $22.00 | $20.71 | $21.99 | 7.5M |
| 2026-07-17 | $21.33 | $21.68 | $20.84 | $20.93 | 5.5M |
| 2026-07-16 | $21.50 | $21.82 | $21.13 | $21.53 | 6.2M |
| 2026-07-15 | $20.72 | $21.78 | $20.68 | $21.21 | 10.8M |
| 2026-07-14 | $20.42 | $20.79 | $20.17 | $20.35 | 7.1M |
| 2026-07-13 | $21.00 | $21.17 | $20.04 | $20.32 | 11.3M |
| 2026-07-10 | $21.00 | $21.20 | $20.25 | $20.88 | 5.9M |
| 2026-07-09 | $20.26 | $20.85 | $20.03 | $20.67 | 5.4M |
| 2026-07-08 | $20.37 | $20.86 | $20.17 | $20.56 | 6.7M |
| 2026-07-07 | $21.75 | $21.75 | $20.46 | $20.73 | 10.4M |
| 2026-07-06 | $20.94 | $21.58 | $20.69 | $21.29 | 8.9M |
| 2026-07-02 | $20.69 | $21.16 | $20.39 | $20.85 | 10.1M |
| 2026-07-01 | $19.96 | $20.92 | $19.95 | $20.60 | 11.8M |
| 2026-06-30 | $19.12 | $19.73 | $18.96 | $19.65 | 9.0M |
| 2026-06-29 | $19.00 | $19.65 | $18.92 | $19.42 | 10.3M |
| 2026-06-26 | $18.22 | $18.85 | $18.17 | $18.55 | 13.2M |
| 2026-06-25 | $18.72 | $18.91 | $18.05 | $18.14 | 15.1M |
| 2026-06-24 | $17.97 | $19.10 | $17.83 | $19.01 | 14.3M |
| 2026-06-23 | $17.74 | $18.41 | $17.58 | $17.85 | 12.8M |
| 2026-06-22 | $17.88 | $18.03 | $17.40 | $17.51 | 11.4M |
| 2026-06-18 | $17.82 | $18.30 | $17.64 | $18.21 | 12.3M |
| 2026-06-17 | $18.82 | $19.29 | $17.77 | $17.77 | 11.6M |
| 2026-06-16 | $19.29 | $19.56 | $18.85 | $18.87 | 9.2M |
| 2026-06-15 | $19.65 | $19.98 | $19.06 | $19.34 | 9.5M |
| 2026-06-12 | $18.80 | $19.42 | $18.22 | $19.31 | 11.5M |
| 2026-06-11 | $19.11 | $19.32 | $18.38 | $18.77 | 15.0M |
| 2026-06-10 | $20.12 | $21.00 | $19.08 | $19.98 | 21.3M |
| 2026-06-09 | $20.22 | $20.83 | $19.93 | $20.40 | 14.0M |
| 2026-06-08 | $20.33 | $20.75 | $20.08 | $20.15 | 10.1M |
| 2026-06-05 | $21.13 | $21.38 | $20.19 | $20.64 | 6.6M |
| 2026-06-04 | $21.22 | $21.45 | $20.52 | $20.82 | 6.1M |
| 2026-06-03 | $21.32 | $21.57 | $20.95 | $21.04 | 7.0M |
| 2026-06-02 | $21.71 | $21.97 | $21.05 | $21.47 | 8.5M |
| 2026-06-01 | $22.67 | $22.74 | $22.00 | $22.28 | 7.9M |
| 2026-05-29 | $21.52 | $22.81 | $21.35 | $22.54 | 10.2M |
| 2026-05-28 | $21.21 | $21.54 | $20.97 | $21.38 | 6.2M |
| 2026-05-27 | $21.23 | $21.56 | $20.95 | $21.19 | 8.6M |
| 2026-05-26 | $20.65 | $21.75 | $20.59 | $21.25 | 10.8M |
| 2026-05-22 | $19.97 | $20.79 | $19.90 | $20.73 | 6.9M |
| 2026-05-21 | $19.65 | $20.24 | $19.51 | $19.93 | 9.4M |
| 2026-05-20 | $19.67 | $20.50 | $19.30 | $20.17 | 13.7M |
| 2026-05-19 | $21.61 | $21.68 | $19.47 | $19.66 | 19.2M |
| 2026-05-18 | $21.23 | $21.84 | $21.03 | $21.63 | 5.3M |
| 2026-05-15 | $21.58 | $21.67 | $21.17 | $21.28 | 8.1M |
| 2026-05-14 | $21.65 | $21.66 | $21.17 | $21.48 | 7.7M |
| 2026-05-13 | $22.75 | $22.75 | $21.40 | $21.65 | 10.0M |
| 2026-05-12 | $22.91 | $23.35 | $22.75 | $22.90 | 9.0M |
| 2026-05-11 | $22.70 | $23.24 | $22.45 | $22.49 | 12.1M |
| 2026-05-08 | $23.70 | $23.70 | $22.47 | $22.97 | 13.9M |
| 2026-05-07 | $24.90 | $25.32 | $23.19 | $23.67 | 11.8M |
| 2026-05-06 | $24.88 | $24.92 | $24.16 | $24.59 | 4.8M |
| 2026-05-05 | $24.65 | $24.82 | $24.28 | $24.54 | 5.5M |
| 2026-05-04 | $25.60 | $25.98 | $24.53 | $24.56 | 7.4M |
| 2026-05-01 | $25.50 | $26.06 | $25.19 | $25.54 | 5.9M |
| 2026-04-30 | $25.85 | $25.85 | $24.90 | $25.42 | 8.1M |
| 2026-04-29 | $25.31 | $26.17 | $24.95 | $25.96 | 6.3M |
| 2026-04-28 | $25.49 | $25.92 | $25.25 | $25.59 | 6.5M |
| 2026-04-27 | $25.71 | $26.48 | $25.18 | $25.22 | 7.5M |
| 2026-04-24 | $25.64 | $26.42 | $25.17 | $26.02 | 5.8M |
| 2026-04-23 | $26.76 | $26.76 | $25.30 | $25.65 | 7.2M |
| 2026-04-22 | $27.83 | $28.10 | $26.51 | $27.04 | 6.3M |
| 2026-04-21 | $29.06 | $29.25 | $27.54 | $27.74 | 7.8M |
| 2026-04-20 | $27.59 | $28.95 | $27.48 | $28.86 | 9.0M |
| 2026-04-17 | $27.50 | $27.75 | $27.22 | $27.52 | 5.7M |
| 2026-04-16 | $27.46 | $27.70 | $26.55 | $26.97 | 5.8M |
| 2026-04-15 | $26.47 | $27.24 | $26.38 | $27.17 | 8.4M |
| 2026-04-14 | $25.45 | $26.48 | $25.44 | $25.89 | 5.0M |
| 2026-04-13 | $25.47 | $25.64 | $24.75 | $25.36 | 6.2M |
| 2026-04-10 | $26.03 | $26.70 | $25.10 | $25.21 | 7.4M |
| 2026-04-09 | $26.39 | $26.82 | $25.94 | $26.00 | 8.0M |
| 2026-04-08 | $27.12 | $27.21 | $26.31 | $26.46 | 10.3M |
| 2026-04-07 | $26.39 | $26.76 | $25.92 | $26.22 | 8.1M |
| 2026-04-06 | $26.62 | $26.94 | $26.23 | $26.54 | 7.6M |
| 2026-04-02 | $26.37 | $27.53 | $26.19 | $26.87 | 6.5M |
| 2026-04-01 | $26.94 | $27.36 | $26.60 | $26.62 | 6.3M |
| 2026-03-31 | $26.65 | $27.07 | $26.31 | $27.00 | 8.4M |
| 2026-03-30 | $26.70 | $27.02 | $25.54 | $25.88 | 9.8M |
| 2026-03-27 | $26.74 | $26.78 | $25.66 | $26.12 | 9.1M |
| 2026-03-26 | $26.69 | $27.40 | $26.43 | $27.01 | 11.6M |
| 2026-03-25 | $25.95 | $27.40 | $25.00 | $26.57 | 24.7M |
| 2026-03-24 | $23.50 | $23.58 | $22.74 | $23.45 | 12.7M |
| 2026-03-23 | $23.60 | $24.02 | $23.26 | $23.59 | 8.1M |
| 2026-03-20 | $24.24 | $24.28 | $23.17 | $23.37 | 11.2M |
| 2026-03-19 | $24.05 | $24.65 | $24.02 | $24.28 | 5.9M |
| 2026-03-18 | $25.10 | $25.31 | $24.33 | $24.33 | 6.3M |
| 2026-03-17 | $25.40 | $25.64 | $25.08 | $25.22 | 4.6M |
| 2026-03-16 | $25.20 | $25.61 | $24.91 | $25.12 | 5.4M |
| 2026-03-13 | $25.12 | $25.74 | $24.89 | $25.47 | 4.5M |
| 2026-03-12 | $25.63 | $25.93 | $24.51 | $24.60 | 6.9M |
| 2026-03-11 | $25.53 | $26.00 | $25.16 | $25.70 | 6.4M |
| 2026-03-10 | $26.18 | $26.31 | $25.47 | $25.64 | 9.9M |
| 2026-03-09 | $25.42 | $26.25 | $25.26 | $26.15 | 11.4M |
| 2026-03-06 | $25.77 | $25.93 | $25.07 | $25.43 | 7.1M |
| 2026-03-05 | $25.91 | $26.85 | $25.52 | $26.07 | 8.1M |
| 2026-03-04 | $26.75 | $26.87 | $25.15 | $25.51 | 13.0M |
| 2026-03-03 | $26.56 | $28.01 | $26.27 | $26.84 | 13.6M |
| 2026-03-02 | $26.87 | $27.27 | $26.21 | $27.07 | 6.0M |
| 2026-02-27 | $26.60 | $27.80 | $26.37 | $27.42 | 8.0M |
| 2026-02-26 | $26.38 | $27.83 | $26.38 | $26.97 | 8.7M |
| 2026-02-25 | $25.42 | $26.70 | $24.99 | $26.46 | 8.3M |
| 2026-02-24 | $25.09 | $25.54 | $24.31 | $25.48 | 8.2M |
| 2026-02-23 | $26.00 | $26.02 | $24.24 | $24.71 | 6.8M |
| 2026-02-20 | $25.54 | $26.53 | $25.40 | $26.45 | 8.2M |
| 2026-02-19 | $24.89 | $25.97 | $24.57 | $25.86 | 8.8M |
| 2026-02-18 | $23.89 | $24.22 | $23.68 | $24.17 | 7.8M |
| 2026-02-17 | $23.83 | $24.07 | $23.06 | $23.80 | 9.3M |
| 2026-02-13 | $24.55 | $24.68 | $24.01 | $24.23 | 8.0M |
| 2026-02-12 | $26.01 | $26.45 | $24.03 | $24.29 | 8.8M |
| 2026-02-11 | $27.24 | $27.42 | $25.69 | $25.93 | 10.3M |
| 2026-02-10 | $27.87 | $28.30 | $27.17 | $27.20 | 7.7M |
| 2026-02-09 | $27.70 | $27.73 | $26.93 | $27.39 | 5.9M |
| 2026-02-06 | $26.89 | $28.10 | $26.73 | $28.02 | 11.8M |
| 2026-02-05 | $27.59 | $27.65 | $26.53 | $26.57 | 6.0M |
| 2026-02-04 | $26.98 | $27.76 | $26.34 | $27.56 | 11.1M |
| 2026-02-03 | $28.07 | $28.40 | $26.34 | $27.09 | 9.8M |
| 2026-02-02 | $28.98 | $29.11 | $28.34 | $28.39 | 7.6M |
| 2026-01-30 | $30.03 | $30.45 | $28.65 | $29.11 | 9.2M |
| 2026-01-29 | $30.90 | $30.95 | $29.72 | $30.14 | 6.4M |
| 2026-01-28 | $31.32 | $31.74 | $30.85 | $31.02 | 6.3M |
| 2026-01-27 | $31.65 | $32.00 | $30.86 | $31.30 | 5.5M |
| 2026-01-26 | $31.73 | $31.82 | $31.17 | $31.43 | 5.7M |
| 2026-01-23 | $32.26 | $32.44 | $31.50 | $31.69 | 7.0M |
| 2026-01-22 | $32.56 | $32.67 | $32.08 | $32.49 | 4.9M |
| 2026-01-21 | $33.49 | $33.99 | $32.32 | $32.35 | 6.2M |