Get the Stockscreener App
15.91
0.19%
-0.03
Pre-market:
16.07
0.16
+1.01%
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 May 03, 2024, is $15.91.
- 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 8.34% to $15.91 now.
- The 52-week high stock price for CHWY is $40.78, representing a 156.32% increase from the current share price, occurred on June 15, 2023.
- The 52-week low stock price for CHWY is $14.69, indicating a -7.70% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $16.48 | $15.81 | $0.67 | 5,023,778.0 | -0.19% |
| May 02, 2024 | $15.98 | $14.88 | $1.10 | 6,689,475.0 | +5.91% |
| May 01, 2024 | $15.50 | $14.85 | $0.65 | 6,458,120.0 | +0.40% |
| Apr 30, 2024 | $15.56 | $14.97 | $0.59 | 5,146,422.0 | -4.95% |
| Apr 29, 2024 | $16.23 | $15.52 | $0.715 | 5,169,992.0 | -0.44% |
| Apr 26, 2024 | $16.12 | $15.44 | $0.69 | 5,868,041.0 | +2.99% |
| Apr 25, 2024 | $15.40 | $14.69 | $0.715 | 8,451,605.0 | +1.92% |
| Apr 24, 2024 | $15.65 | $15.07 | $0.58 | 8,572,101.0 | -3.27% |
| Apr 23, 2024 | $16.20 | $15.45 | $0.75 | 8,463,551.0 | -0.64% |
| Apr 22, 2024 | $16.40 | $15.66 | $0.74 | 7,488,426.0 | -2.79% |
| Apr 19, 2024 | $16.58 | $15.93 | $0.646 | 6,332,720.0 | +0.19% |
| Apr 18, 2024 | $16.79 | $16.12 | $0.665 | 5,992,015.0 | -2.54% |
| Apr 17, 2024 | $16.82 | $16.20 | $0.615 | 6,634,838.0 | -0.12% |
| Apr 16, 2024 | $17.20 | $15.98 | $1.21 | 9,020,741.0 | -0.06% |
| Apr 15, 2024 | $17.86 | $16.54 | $1.32 | 9,621,160.0 | -6.07% |
| Apr 12, 2024 | $18.37 | $17.35 | $1.02 | 11,716,528.0 | -4.85% |
| Apr 11, 2024 | $18.69 | $17.61 | $1.08 | 19,187,956.0 | +6.55% |
| Apr 10, 2024 | $17.46 | $16.79 | $0.67 | 6,756,221.0 | -0.97% |
| Apr 09, 2024 | $17.64 | $16.93 | $0.71 | 8,814,888.0 | +4.43% |
| Apr 08, 2024 | $17.42 | $16.78 | $0.64 | 5,978,443.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $16.48 | $14.85 | $1.63 | 23,195,151.0 | +6.14% |
| 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% |
2.43%
Cap:
|
Volume (24h):