Get the Stockscreener App
20.88
1.02%
0.21
After Hours:
20.68
-0.20
-0.96%
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 July 10, 2026, is $20.88.
- 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 42.19% to $20.88 now.
- The 52-week high stock price for CHWY is $43.50, representing a 108.33% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for CHWY is $17.40, indicating a -16.67% decrease from the current share price, occurred on June 22, 2026.
- The closing price of Chewy Inc (CHWY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $21.20 | $20.25 | $0.95 | 5,943,868.0 | +1.02% |
| Jul 09, 2026 | $20.86 | $20.04 | $0.82 | 5,417,027.0 | +0.54% |
| Jul 08, 2026 | $20.86 | $20.17 | $0.6901 | 6,651,014.0 | -0.82% |
| Jul 07, 2026 | $21.75 | $20.46 | $1.29 | 10,388,477.0 | -2.63% |
| Jul 06, 2026 | $21.59 | $20.69 | $0.895 | 8,888,448.0 | +2.11% |
| Jul 02, 2026 | $21.16 | $20.39 | $0.765 | 10,489,122.0 | +1.21% |
| Jul 01, 2026 | $20.91 | $19.95 | $0.965 | 11,802,306.0 | +4.83% |
| Jun 30, 2026 | $19.73 | $18.96 | $0.765 | 9,022,633.0 | +1.18% |
| Jun 29, 2026 | $19.65 | $18.92 | $0.7247 | 10,212,502.0 | +4.69% |
| Jun 26, 2026 | $18.85 | $18.17 | $0.68 | 13,041,114.0 | +2.26% |
| Jun 25, 2026 | $18.91 | $18.05 | $0.86 | 14,944,895.0 | -4.58% |
| Jun 24, 2026 | $19.10 | $17.83 | $1.27 | 14,107,991.0 | +6.50% |
| Jun 23, 2026 | $18.41 | $17.58 | $0.825 | 12,752,150.0 | +1.94% |
| Jun 22, 2026 | $18.03 | $17.40 | $0.63 | 11,372,855.0 | -3.84% |
| Jun 18, 2026 | $18.30 | $17.64 | $0.66 | 11,945,094.0 | +2.48% |
| Jun 17, 2026 | $19.29 | $17.77 | $1.52 | 11,563,773.0 | -5.83% |
| Jun 16, 2026 | $19.56 | $18.85 | $0.7099 | 9,149,971.0 | -2.43% |
| Jun 15, 2026 | $19.98 | $19.06 | $0.92 | 9,514,947.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $21.75 | $19.95 | $1.80 | 65,524,130.0 | +6.26% |
| Jun, 2026 | $22.74 | $17.40 | $5.34 | 235,236,735.0 | -12.82% |
| May, 2026 | $26.06 | $19.30 | $6.76 | 185,881,271.0 | -11.33% |
| Apr, 2026 | $29.25 | $24.75 | $4.50 | 147,828,064.0 | -5.85% |
| Mar, 2026 | $28.01 | $22.74 | $5.27 | 201,568,816.0 | -1.53% |
| Feb, 2026 | $29.11 | $23.06 | $6.05 | 156,531,398.0 | -5.81% |
| Jan, 2026 | $34.85 | $28.65 | $6.20 | 149,060,905.0 | -11.92% |
Chewy Inc Stock (CHWY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.34 | $31.55 | $5.80 | 165,398,017.0 | -5.52% |
| Nov, 2025 | $35.04 | $31.16 | $3.88 | 134,323,952.0 | +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% |
0.23%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):