Get the Stockscreener App
36.02
6.32%
2.14
After Hours:
36.02
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 April 22, 2025, is $36.02.
- 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 145.28% to $36.02 now.
- The 52-week high stock price for CHWY is $40.09, representing a 11.30% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CHWY is $14.69, indicating a -59.23% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $36.07 | $34.35 | $1.72 | 6,023,470.0 | +6.32% |
| Apr 21, 2025 | $35.20 | $33.33 | $1.88 | 4,825,772.0 | -3.86% |
| Apr 17, 2025 | $35.59 | $34.62 | $0.97 | 4,646,914.0 | +1.38% |
| Apr 16, 2025 | $35.74 | $34.56 | $1.18 | 5,406,066.0 | -0.71% |
| Apr 15, 2025 | $35.04 | $34.13 | $0.905 | 5,543,115.0 | +2.22% |
| Apr 14, 2025 | $35.10 | $33.72 | $1.38 | 6,479,764.0 | -1.18% |
| Apr 11, 2025 | $34.91 | $32.34 | $2.57 | 7,820,075.0 | +6.38% |
| Apr 10, 2025 | $33.25 | $31.64 | $1.61 | 6,295,469.0 | -2.13% |
| Apr 09, 2025 | $34.65 | $30.81 | $3.84 | 11,566,451.0 | +6.66% |
| Apr 08, 2025 | $33.29 | $30.83 | $2.46 | 6,492,004.0 | -1.14% |
| Apr 07, 2025 | $33.34 | $29.82 | $3.52 | 8,571,433.0 | +0.16% |
| Apr 04, 2025 | $34.24 | $31.02 | $3.22 | 9,259,527.0 | -6.39% |
| Apr 03, 2025 | $34.06 | $31.52 | $2.54 | 8,010,639.0 | -0.97% |
| Apr 02, 2025 | $34.15 | $32.70 | $1.45 | 4,875,251.0 | +1.55% |
| Apr 01, 2025 | $33.58 | $32.23 | $1.35 | 4,889,776.0 | +2.98% |
| Mar 31, 2025 | $32.80 | $31.28 | $1.52 | 4,610,686.0 | +1.06% |
| Mar 28, 2025 | $32.85 | $31.82 | $1.03 | 4,594,058.0 | -1.59% |
| Mar 27, 2025 | $33.84 | $32.16 | $1.68 | 7,547,817.0 | -1.68% |
| Mar 26, 2025 | $35.40 | $32.50 | $2.90 | 17,766,753.0 | -1.07% |
| Mar 25, 2025 | $34.27 | $33.29 | $0.9821 | 9,034,691.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $36.07 | $29.82 | $6.25 | 106,729,196.0 | +10.80% |
| 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% |
1.34%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):