Get the Stockscreener App
33.48
2.98%
0.97
After Hours:
33.50
0.02
+0.06%
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 01, 2025, is $33.48.
- 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 127.99% to $33.48 now.
- The 52-week high stock price for CHWY is $40.09, representing a 19.74% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CHWY is $14.69, indicating a -56.14% 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 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% |
| Mar 24, 2025 | $34.82 | $33.80 | $1.02 | 5,611,043.0 | +0.47% |
| Mar 21, 2025 | $33.97 | $31.86 | $2.11 | 8,300,957.0 | +4.76% |
| Mar 20, 2025 | $33.34 | $32.18 | $1.16 | 4,223,849.0 | +0.22% |
| Mar 19, 2025 | $32.65 | $31.41 | $1.24 | 3,792,657.0 | +0.81% |
| Mar 18, 2025 | $32.83 | $31.02 | $1.81 | 4,639,636.0 | -3.18% |
| Mar 17, 2025 | $33.70 | $32.72 | $0.98 | 4,717,202.0 | -0.75% |
| Mar 14, 2025 | $33.94 | $32.85 | $1.09 | 5,226,163.0 | +2.91% |
| Mar 13, 2025 | $33.30 | $31.71 | $1.59 | 4,245,057.0 | -2.74% |
| Mar 12, 2025 | $34.70 | $32.80 | $1.90 | 4,076,638.0 | +0.18% |
| Mar 11, 2025 | $33.28 | $31.42 | $1.86 | 5,869,543.0 | +4.30% |
| Mar 10, 2025 | $32.74 | $31.30 | $1.44 | 5,886,874.0 | -4.47% |
| Mar 07, 2025 | $35.75 | $32.65 | $3.10 | 6,342,181.0 | -5.04% |
| Mar 06, 2025 | $36.79 | $34.63 | $2.16 | 5,937,222.0 | -4.85% |
| Mar 05, 2025 | $36.95 | $33.98 | $2.97 | 6,916,233.0 | +7.46% |
| Mar 04, 2025 | $34.82 | $33.88 | $0.945 | 2,088,601.0 | -4.40% |
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 | $33.58 | $32.23 | $1.35 | 4,889,776.0 | +0.00% |
| Mar, 2025 | $37.80 | $31.02 | $6.78 | 130,295,737.0 | -10.14% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):