Get the Stockscreener App
34.66
3.78%
-1.36
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 September 12, 2025, is $34.66.
- 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 136.02% to $34.66 now.
- The 52-week high stock price for CHWY is $48.62, representing a 40.28% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for CHWY is $26.28, indicating a -24.18% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $36.16 | $34.64 | $1.52 | 13,317,238.0 | -3.78% |
| Sep 11, 2025 | $36.38 | $35.41 | $0.9699 | 14,065,212.0 | +2.59% |
| Sep 10, 2025 | $37.34 | $34.43 | $2.91 | 36,550,174.0 | -16.60% |
| Sep 09, 2025 | $42.24 | $41.11 | $1.13 | 11,310,796.0 | +1.15% |
| Sep 08, 2025 | $43.50 | $41.47 | $2.03 | 7,228,798.0 | -1.68% |
| Sep 05, 2025 | $42.40 | $41.23 | $1.17 | 7,028,197.0 | +2.84% |
| Sep 04, 2025 | $41.45 | $40.51 | $0.94 | 4,902,352.0 | +1.01% |
| Sep 03, 2025 | $40.75 | $39.31 | $1.44 | 4,345,474.0 | +3.32% |
| Sep 02, 2025 | $40.77 | $39.38 | $1.39 | 6,248,887.0 | -3.71% |
| Aug 29, 2025 | $41.52 | $40.53 | $0.99 | 4,836,894.0 | -1.13% |
| Aug 28, 2025 | $41.59 | $40.46 | $1.13 | 4,114,654.0 | +2.45% |
| Aug 27, 2025 | $40.96 | $40.41 | $0.5495 | 4,308,316.0 | -0.76% |
| Aug 26, 2025 | $41.18 | $39.50 | $1.68 | 5,357,293.0 | +2.57% |
| Aug 25, 2025 | $39.81 | $38.61 | $1.20 | 4,186,975.0 | +0.40% |
| Aug 22, 2025 | $41.61 | $39.55 | $2.06 | 7,075,263.0 | -1.42% |
| Aug 21, 2025 | $40.70 | $39.77 | $0.93 | 5,023,736.0 | -1.93% |
| Aug 20, 2025 | $41.88 | $40.39 | $1.49 | 4,650,989.0 | -0.05% |
| Aug 19, 2025 | $41.78 | $40.54 | $1.24 | 5,625,424.0 | +0.00% |
| Aug 18, 2025 | $41.09 | $40.19 | $0.90 | 6,382,357.0 | +1.14% |
| Aug 15, 2025 | $40.74 | $39.13 | $1.61 | 8,693,820.0 | +3.98% |
| Aug 14, 2025 | $40.27 | $38.75 | $1.52 | 7,618,999.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $43.50 | $34.43 | $9.07 | 118,314,366.0 | -15.38% |
| 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% |
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% |
2.84%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):