Get the Stockscreener App
37.16
3.93%
-1.52
After Hours:
37.15
-0.010
-0.03%
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 February 07, 2025, is $37.16.
- 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 153.05% to $37.16 now.
- The 52-week high stock price for CHWY is $40.09, representing a 7.88% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CHWY is $14.69, indicating a -60.48% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $38.88 | $37.06 | $1.82 | 4,039,896.0 | -3.93% |
| Feb 06, 2025 | $39.10 | $37.90 | $1.20 | 4,401,909.0 | +0.44% |
| Feb 05, 2025 | $38.53 | $37.55 | $0.98 | 3,781,002.0 | -0.28% |
| Feb 04, 2025 | $38.67 | $37.13 | $1.54 | 3,866,854.0 | +1.26% |
| Feb 03, 2025 | $38.87 | $37.20 | $1.67 | 5,479,231.0 | -2.15% |
| Jan 31, 2025 | $40.00 | $38.94 | $1.06 | 3,905,924.0 | -2.06% |
| Jan 30, 2025 | $40.09 | $39.21 | $0.8793 | 3,331,651.0 | +2.18% |
| Jan 29, 2025 | $39.22 | $38.40 | $0.82 | 2,579,661.0 | +0.18% |
| Jan 28, 2025 | $39.46 | $38.33 | $1.13 | 4,019,971.0 | -0.23% |
| Jan 27, 2025 | $39.62 | $37.92 | $1.70 | 3,008,642.0 | -0.76% |
| Jan 24, 2025 | $39.60 | $38.40 | $1.20 | 5,971,465.0 | +3.34% |
| Jan 23, 2025 | $38.22 | $37.13 | $1.09 | 5,250,662.0 | +2.15% |
| Jan 22, 2025 | $37.84 | $37.05 | $0.79 | 2,491,878.0 | +0.05% |
| Jan 21, 2025 | $37.47 | $35.84 | $1.63 | 4,963,768.0 | +0.46% |
| Jan 17, 2025 | $37.66 | $36.86 | $0.80 | 3,324,365.0 | -0.70% |
| Jan 16, 2025 | $37.59 | $36.55 | $1.04 | 4,208,311.0 | -0.32% |
| Jan 15, 2025 | $37.96 | $36.56 | $1.40 | 5,955,180.0 | +3.75% |
| Jan 14, 2025 | $37.03 | $35.74 | $1.29 | 4,489,381.0 | +0.45% |
| Jan 13, 2025 | $36.93 | $35.73 | $1.20 | 5,752,708.0 | -1.21% |
| Jan 10, 2025 | $36.54 | $35.55 | $0.9894 | 5,418,152.0 | +0.30% |
| Jan 08, 2025 | $36.22 | $34.95 | $1.27 | 5,803,067.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $39.10 | $37.06 | $2.04 | 25,608,788.0 | -4.67% |
| 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% |
1.28%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):