Get the Stockscreener App
34.77
1.61%
0.55
After Hours:
34.68
-0.09
-0.26%
Chewy Inc Stock (CHWY) Price History
The historical daily chart and data for Chewy Inc stock (CHWY), show that the latest closing stock price as of November 28, 2025, is $34.77.
- Chewy Inc all-time high stock price is $120.00, occurred on February 16, 2021.
- The lowest Chewy Inc stock price recorded was $14.69 on April 25, 2024. Since then, Chewy Inc's stock price has risen over 136.77% to $34.77 now.
- The 52-week high stock price for CHWY is $48.62, representing a 39.83% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for CHWY is $29.82, indicating a -14.22% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Chewy Inc (CHWY) stock in the beginning of 2024 was $57.47. The stock closed the year at $37.08, a loss of over -35.48% for the year.
The table below shows more information about CHWY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $35.04 | $34.04 | $1.00 | 2,038,338.0 | +1.61% |
| Nov 26, 2025 | $34.76 | $33.45 | $1.31 | 4,441,604.0 | +2.03% |
| Nov 25, 2025 | $33.54 | $31.16 | $2.38 | 9,642,181.0 | +3.17% |
| Nov 24, 2025 | $33.46 | $32.23 | $1.23 | 7,284,757.0 | -2.34% |
| Nov 21, 2025 | $33.86 | $33.16 | $0.70 | 6,313,361.0 | +0.48% |
| Nov 20, 2025 | $34.70 | $33.06 | $1.64 | 5,097,575.0 | -3.19% |
| Nov 19, 2025 | $34.92 | $33.45 | $1.47 | 4,693,113.0 | -0.87% |
| Nov 18, 2025 | $34.92 | $34.36 | $0.56 | 5,117,750.0 | -0.43% |
| Nov 17, 2025 | $34.98 | $33.44 | $1.54 | 9,157,301.0 | +3.40% |
| Nov 14, 2025 | $34.60 | $32.90 | $1.70 | 6,641,624.0 | +0.12% |
| Nov 13, 2025 | $34.29 | $32.51 | $1.78 | 8,355,791.0 | +1.48% |
| Nov 12, 2025 | $33.75 | $32.61 | $1.14 | 7,513,947.0 | -0.87% |
| Nov 11, 2025 | $33.93 | $32.94 | $0.99 | 5,495,927.0 | -1.54% |
| Nov 10, 2025 | $33.95 | $33.05 | $0.90 | 7,267,684.0 | +0.33% |
| Nov 07, 2025 | $33.97 | $32.80 | $1.16 | 6,446,197.0 | +2.68% |
| Nov 06, 2025 | $33.63 | $32.78 | $0.855 | 5,542,124.0 | -0.76% |
| Nov 05, 2025 | $33.63 | $32.39 | $1.24 | 9,422,100.0 | -2.13% |
| Nov 04, 2025 | $33.96 | $31.75 | $2.21 | 14,694,692.0 | +2.64% |
| Nov 03, 2025 | $33.60 | $32.42 | $1.18 | 9,157,886.0 | -2.37% |
| Oct 31, 2025 | $34.97 | $33.61 | $1.36 | 7,482,271.0 | -2.18% |
| Oct 30, 2025 | $34.65 | $33.02 | $1.63 | 10,137,194.0 | +2.65% |
Chewy Inc Stock (CHWY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chewy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHWY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chewy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chewy Inc Stock (CHWY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $35.04 | $31.16 | $3.88 | 136,362,290.0 | +3.11% |
| Oct, 2025 | $40.50 | $33.02 | $7.48 | 139,689,480.0 | -16.64% |
| Sep, 2025 | $43.50 | $34.43 | $9.07 | 204,620,247.0 | -1.25% |
| Aug, 2025 | $41.88 | $33.98 | $7.89 | 128,634,076.0 | +11.61% |
| Jul, 2025 | $42.70 | $35.65 | $7.05 | 128,406,990.0 | -13.89% |
| Jun, 2025 | $48.62 | $39.63 | $8.99 | 196,501,675.0 | -5.81% |
| May, 2025 | $45.28 | $36.01 | $9.27 | 123,150,216.0 | +20.67% |
| Apr, 2025 | $37.61 | $29.82 | $7.79 | 134,937,371.0 | +15.35% |
| Mar, 2025 | $37.80 | $31.02 | $6.78 | 125,405,961.0 | -12.75% |
| Feb, 2025 | $39.10 | $33.59 | $5.51 | 74,001,762.0 | -4.41% |
| Jan, 2025 | $40.09 | $33.01 | $7.08 | 102,963,062.0 | +16.39% |
Chewy Inc Stock (CHWY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.50 | $29.90 | $5.60 | 131,860,109.0 | +2.39% |
| Nov, 2024 | $35.87 | $26.62 | $9.25 | 114,287,947.0 | +23.88% |
| Oct, 2024 | $30.93 | $26.28 | $4.64 | 98,220,294.0 | -7.92% |
| Sep, 2024 | $33.18 | $25.19 | $7.99 | 139,642,117.0 | +2.59% |
| Aug, 2024 | $30.62 | $19.75 | $10.87 | 134,550,853.0 | +18.07% |
| Jul, 2024 | $30.00 | $23.62 | $6.38 | 210,173,359.0 | -11.23% |
| Jun, 2024 | $39.10 | $21.38 | $17.72 | 293,910,158.0 | +28.43% |
| May, 2024 | $22.68 | $14.85 | $7.83 | 235,711,129.0 | +41.49% |
| Apr, 2024 | $18.69 | $14.69 | $4.01 | 183,733,380.0 | -5.78% |
| Mar, 2024 | $18.74 | $15.08 | $3.66 | 205,306,325.0 | -9.81% |
| Feb, 2024 | $18.25 | $15.78 | $2.47 | 157,878,219.0 | -1.01% |
| Jan, 2024 | $23.54 | $17.80 | $5.74 | 186,503,034.0 | -24.59% |
Chewy Inc Stock (CHWY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.24 | $16.86 | $8.38 | 275,476,840.0 | +35.65% |
| Nov, 2023 | $21.64 | $17.22 | $4.42 | 138,480,918.0 | -9.88% |
| Oct, 2023 | $19.51 | $16.53 | $2.98 | 139,653,969.0 | +5.86% |
| Sep, 2023 | $25.46 | $17.51 | $7.95 | 152,033,834.0 | -23.85% |
| Aug, 2023 | $33.76 | $23.03 | $10.73 | 121,275,011.0 | -29.26% |
| Jul, 2023 | $39.46 | $32.42 | $7.04 | 93,256,072.0 | -14.11% |
| Jun, 2023 | $40.78 | $34.87 | $5.91 | 95,208,625.0 | +33.84% |
| May, 2023 | $35.81 | $29.10 | $6.71 | 75,911,136.0 | -4.90% |
| Apr, 2023 | $37.89 | $30.71 | $7.18 | 68,024,194.0 | -17.04% |
| Mar, 2023 | $42.13 | $32.94 | $9.19 | 116,176,129.0 | -7.82% |
| Feb, 2023 | $52.88 | $38.28 | $14.60 | 77,425,625.0 | -10.01% |
| Jan, 2023 | $47.60 | $33.96 | $13.64 | 81,444,740.0 | +21.52% |
0.45%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):