Get the Stockscreener App
25.89
2.09%
0.53
Pre-market:
25.90
0.010
+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 April 14, 2026, is $25.89.
- 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 76.30% to $25.89 now.
- The 52-week high stock price for CHWY is $48.62, representing a 87.79% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for CHWY is $22.74, indicating a -12.17% decrease from the current share price, occurred on March 24, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $26.48 | $25.44 | $1.04 | 4,969,566.0 | +2.09% |
| Apr 13, 2026 | $25.64 | $24.75 | $0.89 | 6,200,847.0 | +0.60% |
| Apr 10, 2026 | $26.70 | $25.10 | $1.60 | 7,350,695.0 | -3.04% |
| Apr 09, 2026 | $26.82 | $25.95 | $0.875 | 7,947,951.0 | -1.74% |
| Apr 08, 2026 | $27.21 | $26.31 | $0.90 | 10,247,411.0 | +0.92% |
| Apr 07, 2026 | $26.76 | $25.92 | $0.84 | 7,550,807.0 | -1.21% |
| Apr 06, 2026 | $26.94 | $26.23 | $0.71 | 7,582,488.0 | -1.23% |
| Apr 02, 2026 | $27.53 | $26.19 | $1.34 | 6,476,109.0 | +0.94% |
| Apr 01, 2026 | $27.36 | $26.60 | $0.76 | 6,250,063.0 | -1.41% |
| Mar 31, 2026 | $27.07 | $26.31 | $0.755 | 8,387,100.0 | +4.33% |
| Mar 30, 2026 | $27.02 | $25.54 | $1.48 | 9,625,622.0 | -0.92% |
| Mar 27, 2026 | $26.79 | $25.66 | $1.13 | 9,173,156.0 | -3.30% |
| Mar 26, 2026 | $27.40 | $26.43 | $0.97 | 11,305,858.0 | +1.66% |
| Mar 25, 2026 | $27.40 | $25.00 | $2.40 | 23,596,865.0 | +13.30% |
| Mar 24, 2026 | $23.58 | $22.74 | $0.84 | 12,632,368.0 | -0.59% |
| Mar 23, 2026 | $24.02 | $23.26 | $0.76 | 8,121,901.0 | +0.94% |
| Mar 20, 2026 | $24.28 | $23.16 | $1.12 | 11,220,706.0 | -3.75% |
| Mar 19, 2026 | $24.65 | $24.02 | $0.63 | 5,847,089.0 | -0.21% |
| Mar 18, 2026 | $25.31 | $24.33 | $0.98 | 5,489,017.0 | -3.53% |
| Mar 17, 2026 | $25.64 | $25.09 | $0.555 | 4,593,789.0 | +0.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $27.53 | $24.75 | $2.78 | 69,545,503.0 | -4.11% |
| 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% |
2.62%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):