Get the Stockscreener App
25.93
4.67%
-1.27
Pre-market:
26.20
0.27
+1.04%
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 February 11, 2026, is $25.93.
- 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 76.57% to $25.93 now.
- The 52-week high stock price for CHWY is $48.62, representing a 87.50% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for CHWY is $25.69, indicating a -0.93% decrease from the current share price, occurred on February 11, 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $27.42 | $25.69 | $1.73 | 10,322,160.0 | -4.67% |
| Feb 10, 2026 | $28.30 | $27.17 | $1.13 | 7,675,551.0 | -0.69% |
| Feb 09, 2026 | $27.73 | $26.93 | $0.80 | 5,929,710.0 | -2.25% |
| Feb 06, 2026 | $28.11 | $26.73 | $1.38 | 9,116,478.0 | +5.46% |
| Feb 05, 2026 | $27.65 | $26.53 | $1.12 | 6,037,290.0 | -3.59% |
| Feb 04, 2026 | $27.77 | $26.34 | $1.43 | 11,122,375.0 | +1.73% |
| Feb 03, 2026 | $28.40 | $26.34 | $2.06 | 9,782,682.0 | -4.58% |
| Feb 02, 2026 | $29.11 | $28.34 | $0.765 | 7,629,797.0 | -2.47% |
| Jan 30, 2026 | $30.45 | $28.65 | $1.80 | 9,160,187.0 | -3.42% |
| Jan 29, 2026 | $30.95 | $29.72 | $1.23 | 6,430,969.0 | -2.84% |
| Jan 28, 2026 | $31.74 | $30.86 | $0.885 | 6,323,273.0 | -0.89% |
| Jan 27, 2026 | $32.00 | $30.86 | $1.14 | 5,487,183.0 | -0.41% |
| Jan 26, 2026 | $31.82 | $31.17 | $0.6473 | 5,722,725.0 | -0.82% |
| Jan 23, 2026 | $32.45 | $31.50 | $0.945 | 6,948,523.0 | -2.46% |
| Jan 22, 2026 | $32.67 | $32.08 | $0.5884 | 4,933,742.0 | +0.43% |
| Jan 21, 2026 | $33.99 | $32.32 | $1.67 | 6,241,862.0 | -1.88% |
| Jan 20, 2026 | $33.69 | $32.52 | $1.17 | 9,309,278.0 | -2.28% |
| Jan 16, 2026 | $34.85 | $32.94 | $1.91 | 13,790,548.0 | +2.96% |
| Jan 15, 2026 | $32.80 | $31.75 | $1.05 | 6,288,387.0 | +2.18% |
| Jan 14, 2026 | $33.63 | $31.84 | $1.79 | 6,807,872.0 | -4.04% |
| Jan 13, 2026 | $34.11 | $32.52 | $1.59 | 7,443,803.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $29.11 | $25.69 | $3.42 | 77,938,203.0 | -10.92% |
| 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% |
2.16%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):