Get the Stockscreener App
22.42
0.18%
-0.04
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 August 14, 2026, is $22.42.
- 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 52.67% to $22.42 now.
- The 52-week high stock price for CHWY is $43.50, representing a 94.02% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for CHWY is $17.40, indicating a -22.39% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $22.55 | $22.14 | $0.405 | 4,478,062.0 | -0.18% |
| Aug 13, 2026 | $22.73 | $21.92 | $0.81 | 5,862,492.0 | +0.49% |
| Aug 12, 2026 | $22.58 | $22.06 | $0.52 | 6,745,810.0 | -0.53% |
| Aug 11, 2026 | $22.97 | $22.13 | $0.8384 | 6,404,675.0 | -0.53% |
| Aug 10, 2026 | $23.71 | $22.54 | $1.18 | 6,812,993.0 | -3.99% |
| Aug 07, 2026 | $24.14 | $23.37 | $0.77 | 5,867,486.0 | +0.43% |
| Aug 06, 2026 | $23.94 | $23.39 | $0.55 | 6,720,371.0 | -2.50% |
| Aug 05, 2026 | $24.33 | $23.64 | $0.685 | 6,634,076.0 | -0.29% |
| Aug 04, 2026 | $24.10 | $22.65 | $1.45 | 8,366,371.0 | +4.92% |
| Aug 03, 2026 | $23.27 | $22.80 | $0.461 | 6,968,611.0 | +1.64% |
| Jul 31, 2026 | $22.98 | $22.16 | $0.82 | 3,856,286.0 | -0.96% |
| Jul 30, 2026 | $22.88 | $21.99 | $0.89 | 6,992,796.0 | -2.06% |
| Jul 29, 2026 | $23.61 | $22.30 | $1.31 | 8,259,318.0 | +1.66% |
| Jul 28, 2026 | $22.95 | $22.00 | $0.95 | 7,681,900.0 | +5.14% |
| Jul 27, 2026 | $22.31 | $21.20 | $1.11 | 8,456,328.0 | +4.51% |
| Jul 24, 2026 | $21.13 | $20.41 | $0.715 | 5,680,406.0 | +1.96% |
| Jul 23, 2026 | $21.43 | $20.28 | $1.15 | 8,288,717.0 | -4.93% |
| Jul 22, 2026 | $21.64 | $21.13 | $0.51 | 9,565,565.0 | +0.05% |
| Jul 21, 2026 | $21.81 | $21.10 | $0.71 | 10,563,249.0 | -2.18% |
| Jul 20, 2026 | $22.00 | $20.71 | $1.29 | 9,255,407.0 | +5.06% |
| Jul 17, 2026 | $21.68 | $20.84 | $0.84 | 5,461,418.0 | -2.79% |
| Jul 16, 2026 | $21.82 | $21.13 | $0.69 | 6,172,491.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $24.33 | $21.92 | $2.41 | 69,339,009.0 | -0.80% |
| Jul, 2026 | $23.61 | $19.95 | $3.66 | 178,452,848.0 | +15.01% |
| 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% |
2.40%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):