Get the Stockscreener App
20.73
4.01%
0.80
After Hours:
20.44
-0.29
-1.40%
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 May 22, 2026, is $20.73.
- 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 41.16% to $20.73 now.
- The 52-week high stock price for CHWY is $48.62, representing a 134.54% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for CHWY is $19.30, indicating a -6.90% decrease from the current share price, occurred on May 20, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $20.79 | $19.90 | $0.89 | 6,877,593.0 | +4.01% |
| May 21, 2026 | $20.24 | $19.51 | $0.73 | 9,347,367.0 | -1.19% |
| May 20, 2026 | $20.50 | $19.30 | $1.20 | 13,673,524.0 | +2.59% |
| May 19, 2026 | $21.68 | $19.46 | $2.21 | 19,129,668.0 | -9.11% |
| May 18, 2026 | $21.84 | $21.03 | $0.81 | 5,295,787.0 | +1.64% |
| May 15, 2026 | $21.67 | $21.16 | $0.505 | 8,123,133.0 | -0.93% |
| May 14, 2026 | $21.66 | $21.17 | $0.49 | 7,668,858.0 | -0.79% |
| May 13, 2026 | $22.75 | $21.40 | $1.35 | 9,926,410.0 | -5.46% |
| May 12, 2026 | $23.35 | $22.75 | $0.595 | 8,973,976.0 | +1.82% |
| May 11, 2026 | $23.24 | $22.45 | $0.79 | 12,117,216.0 | -2.09% |
| May 08, 2026 | $23.70 | $22.47 | $1.23 | 13,906,532.0 | -2.96% |
| May 07, 2026 | $25.32 | $23.20 | $2.12 | 11,720,577.0 | -3.74% |
| May 06, 2026 | $24.92 | $24.16 | $0.76 | 4,752,630.0 | +0.20% |
| May 05, 2026 | $24.82 | $24.28 | $0.54 | 5,508,437.0 | -0.08% |
| May 04, 2026 | $25.98 | $24.53 | $1.45 | 7,250,130.0 | -3.84% |
| May 01, 2026 | $26.06 | $25.19 | $0.87 | 5,856,989.0 | +0.47% |
| Apr 30, 2026 | $25.85 | $24.89 | $0.955 | 8,087,645.0 | -2.08% |
| Apr 29, 2026 | $26.17 | $24.95 | $1.22 | 6,247,913.0 | +1.45% |
| Apr 28, 2026 | $25.92 | $25.25 | $0.675 | 6,466,056.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $26.06 | $19.30 | $6.76 | 157,006,420.0 | -18.45% |
| 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% |
1.10%
3.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):