Get the Stockscreener App
18.21
2.48%
0.44
After Hours:
18.21
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 June 18, 2026, is $18.21.
- 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 24.00% to $18.21 now.
- The 52-week high stock price for CHWY is $43.84, representing a 140.75% increase from the current share price, occurred on June 26, 2025.
- The 52-week low stock price for CHWY is $17.64, indicating a -3.13% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $18.30 | $17.64 | $0.66 | 11,945,094.0 | +2.48% |
| Jun 17, 2026 | $19.29 | $17.77 | $1.52 | 11,563,773.0 | -5.83% |
| Jun 16, 2026 | $19.56 | $18.85 | $0.7099 | 9,149,971.0 | -2.43% |
| Jun 15, 2026 | $19.98 | $19.06 | $0.92 | 9,514,947.0 | +0.16% |
| Jun 12, 2026 | $19.41 | $18.22 | $1.20 | 11,471,316.0 | +2.88% |
| Jun 11, 2026 | $19.32 | $18.38 | $0.945 | 14,992,618.0 | -6.06% |
| Jun 10, 2026 | $21.00 | $19.08 | $1.92 | 21,289,049.0 | -2.06% |
| Jun 09, 2026 | $20.83 | $19.93 | $0.8999 | 13,782,573.0 | +1.24% |
| Jun 08, 2026 | $20.75 | $20.09 | $0.66 | 10,091,785.0 | -2.37% |
| Jun 05, 2026 | $21.38 | $20.19 | $1.19 | 6,574,280.0 | -0.86% |
| Jun 04, 2026 | $21.45 | $20.52 | $0.927 | 6,075,090.0 | -1.05% |
| Jun 03, 2026 | $21.57 | $20.95 | $0.62 | 7,010,567.0 | -2.00% |
| Jun 02, 2026 | $21.97 | $21.05 | $0.92 | 8,454,866.0 | -3.64% |
| Jun 01, 2026 | $22.74 | $22.00 | $0.735 | 7,866,666.0 | -1.15% |
| May 29, 2026 | $22.81 | $21.35 | $1.46 | 10,150,743.0 | +5.43% |
| May 28, 2026 | $21.54 | $20.97 | $0.57 | 6,222,983.0 | +0.90% |
| May 27, 2026 | $21.55 | $20.95 | $0.6049 | 8,638,158.0 | -0.28% |
| May 26, 2026 | $21.75 | $20.59 | $1.16 | 10,740,560.0 | +2.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $22.74 | $17.64 | $5.10 | 161,727,689.0 | -19.21% |
| 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% |
4.04%
4.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):