Get the Stockscreener App
47.38
0.48%
-0.08
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 June 03, 2025, is $47.38.
- 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 222.64% to $47.38 now.
- The 52-week high stock price for CHWY is $47.55, representing a 0.37% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for CHWY is $19.75, indicating a -58.32% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $47.46 | $46.64 | $0.8158 | 497,708.0 | -0.05% |
| Jun 02, 2025 | $47.55 | $45.70 | $1.85 | 8,674,958.0 | +4.88% |
| May 30, 2025 | $45.28 | $43.41 | $1.87 | 5,586,770.0 | +1.89% |
| May 29, 2025 | $44.69 | $43.90 | $0.79 | 4,931,860.0 | +0.59% |
| May 28, 2025 | $44.61 | $43.69 | $0.92 | 5,931,365.0 | -1.14% |
| May 27, 2025 | $45.01 | $43.83 | $1.18 | 6,490,942.0 | +1.68% |
| May 23, 2025 | $44.12 | $43.14 | $0.98 | 6,268,337.0 | -0.02% |
| May 22, 2025 | $44.62 | $43.25 | $1.37 | 4,670,332.0 | +0.83% |
| May 21, 2025 | $44.20 | $43.40 | $0.80 | 4,133,936.0 | -1.25% |
| May 20, 2025 | $44.20 | $43.27 | $0.93 | 6,393,040.0 | +1.87% |
| May 19, 2025 | $43.43 | $41.50 | $1.93 | 6,498,058.0 | +3.71% |
| May 16, 2025 | $42.20 | $41.25 | $0.95 | 4,738,582.0 | +0.70% |
| May 15, 2025 | $41.71 | $40.65 | $1.06 | 4,491,222.0 | +1.17% |
| May 14, 2025 | $41.04 | $39.58 | $1.46 | 7,468,358.0 | +3.80% |
| May 13, 2025 | $40.38 | $39.16 | $1.22 | 5,571,883.0 | +0.03% |
| May 12, 2025 | $39.70 | $36.35 | $3.35 | 11,612,545.0 | -0.23% |
| May 09, 2025 | $39.94 | $38.30 | $1.64 | 8,311,538.0 | +3.48% |
| May 08, 2025 | $38.91 | $37.95 | $0.9606 | 4,736,572.0 | -0.29% |
| May 07, 2025 | $38.78 | $37.82 | $0.96 | 3,744,272.0 | +0.47% |
| May 06, 2025 | $38.48 | $36.88 | $1.60 | 4,722,472.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $47.55 | $45.70 | $1.85 | 9,172,666.0 | +4.83% |
| 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% |
0.60%
6.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):