Get the Stockscreener App
31.85
0.44%
0.14
After Hours:
31.75
-0.10
-0.31%
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 18, 2024, is $31.85.
- 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 116.89% to $31.85 now.
- The 52-week high stock price for CHWY is $39.10, representing a 22.76% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for CHWY is $14.69, indicating a -53.89% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Chewy Inc (CHWY) stock in the beginning of 2023 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 18, 2024 | $32.27 | $31.56 | $0.71 | 2,007,960.0 | +0.44% |
| Nov 15, 2024 | $32.68 | $31.53 | $1.15 | 3,462,884.0 | -2.10% |
| Nov 14, 2024 | $33.17 | $32.23 | $0.94 | 2,686,045.0 | -1.01% |
| Nov 13, 2024 | $33.90 | $31.92 | $1.98 | 3,284,421.0 | -0.73% |
| Nov 12, 2024 | $34.19 | $32.80 | $1.39 | 4,500,109.0 | -1.67% |
| Nov 11, 2024 | $33.66 | $31.29 | $2.37 | 7,877,024.0 | +9.29% |
| Nov 08, 2024 | $31.83 | $30.25 | $1.58 | 6,338,815.0 | -0.39% |
| Nov 07, 2024 | $31.04 | $29.25 | $1.79 | 4,353,369.0 | +3.50% |
| Nov 06, 2024 | $29.80 | $29.03 | $0.77 | 5,435,578.0 | +1.99% |
| Nov 05, 2024 | $29.64 | $28.82 | $0.82 | 25,578,075.0 | +1.14% |
| Nov 04, 2024 | $29.65 | $28.36 | $1.29 | 13,830,859.0 | +6.34% |
| Nov 01, 2024 | $27.32 | $26.62 | $0.7041 | 2,886,743.0 | +0.56% |
| Oct 31, 2024 | $27.23 | $26.33 | $0.90 | 3,360,851.0 | +1.74% |
| Oct 30, 2024 | $26.97 | $26.30 | $0.67 | 2,803,875.0 | -0.67% |
| Oct 29, 2024 | $26.84 | $26.28 | $0.5599 | 3,699,420.0 | -0.41% |
| Oct 28, 2024 | $27.27 | $26.65 | $0.62 | 2,976,977.0 | -0.56% |
| Oct 25, 2024 | $27.35 | $26.93 | $0.42 | 2,502,676.0 | -0.52% |
| Oct 24, 2024 | $27.82 | $26.77 | $1.05 | 3,068,314.0 | -1.35% |
| Oct 23, 2024 | $27.90 | $26.90 | $1.00 | 4,440,136.0 | -2.17% |
| Oct 22, 2024 | $28.37 | $27.58 | $0.79 | 3,534,144.0 | +1.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.19 | $26.62 | $7.57 | 84,249,842.0 | +18.09% |
| 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% |
Chewy Inc Stock (CHWY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.01 | $35.44 | $12.57 | 82,285,223.0 | -14.03% |
| Nov, 2022 | $45.73 | $31.74 | $13.99 | 68,063,766.0 | +11.36% |
| Oct, 2022 | $41.84 | $29.54 | $12.30 | 92,219,575.0 | +26.07% |
| Sep, 2022 | $37.35 | $30.27 | $7.09 | 85,198,375.0 | -10.52% |
| Aug, 2022 | $51.97 | $33.52 | $18.45 | 99,028,629.0 | -11.54% |
| Jul, 2022 | $47.49 | $35.60 | $11.89 | 99,247,508.0 | +11.78% |
| Jun, 2022 | $40.40 | $22.96 | $17.44 | 187,948,356.0 | +40.00% |
| May, 2022 | $32.67 | $22.22 | $10.45 | 104,301,312.0 | -14.66% |
| Apr, 2022 | $47.14 | $28.84 | $18.30 | 97,409,842.0 | -28.74% |
| Mar, 2022 | $52.39 | $35.59 | $16.80 | 117,704,339.0 | -13.49% |
| Feb, 2022 | $54.19 | $36.69 | $17.50 | 89,861,681.0 | -0.99% |
| Jan, 2022 | $60.51 | $36.70 | $23.81 | 99,544,779.0 | -19.26% |
2.60%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):