Skip to main content
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
18.55
+0.41 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
18.59
+0.04 (0.22%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2218.8518.1718.5518.552.26%12,621,698
Jun 25, 202618.7218.9118.0518.1418.14-4.58%14,927,060
Jun 24, 202617.9719.1017.8319.0119.016.50%14,093,485
Jun 23, 202617.7418.4117.5817.8517.851.94%12,747,195
Jun 22, 202617.8818.0317.4017.5117.51-3.84%11,357,516
Jun 18, 202617.8218.3017.6418.2118.212.48%11,836,021
Jun 17, 202618.8219.2917.7717.7717.77-5.83%11,529,282
Jun 16, 202619.2919.5618.8518.8718.87-2.43%8,939,129
Jun 15, 202619.6519.9819.0619.3419.340.16%9,117,620
Jun 12, 202618.8019.4218.2219.3119.312.88%11,456,619
Jun 11, 202619.1119.3218.3818.7718.77-6.06%14,761,515
Jun 10, 202620.1221.0019.0819.9819.98-2.06%21,270,665
Jun 9, 202620.2220.8319.9320.4020.401.24%13,736,676
Jun 8, 202620.3320.7520.0920.1520.15-2.37%10,085,084
Jun 5, 202621.1321.3820.1920.6420.64-0.86%6,567,924
Jun 4, 202621.2221.4520.5220.8220.82-1.05%6,073,822
Jun 3, 202621.3221.5720.9521.0421.04-2.00%7,009,851
Jun 2, 202621.7121.9721.0521.4721.47-3.64%8,450,252
Jun 1, 202622.6722.7422.0122.2822.28-1.15%7,841,266
May 29, 202621.5222.8121.3522.5422.545.43%8,678,689
May 28, 202621.2121.5420.9721.3821.380.90%6,214,609
May 27, 202621.2321.5620.9521.1921.19-0.28%8,636,917
May 26, 202620.6521.7520.6021.2521.252.51%10,735,364
May 22, 202619.9720.7919.9020.7320.734.01%6,835,199
May 21, 202619.6520.2419.5119.9319.93-1.19%9,343,852
May 20, 202619.6720.5119.3020.1720.172.59%13,651,155
May 19, 202621.6121.6819.4719.6619.66-9.11%19,071,647
May 18, 202621.2321.8421.0321.6321.631.64%5,295,469
May 15, 202621.5821.6721.1721.2821.28-0.93%8,125,322
May 14, 202621.6521.6621.1721.4821.48-0.79%7,673,573
May 13, 202622.7522.7521.4021.6521.65-5.46%9,950,069
May 12, 202622.9123.3522.7622.9022.901.82%8,986,322
May 11, 202622.7023.2422.4522.4922.49-2.09%12,139,452
May 8, 202623.7123.7122.4722.9722.97-2.96%13,920,253
May 7, 202624.9025.3223.2023.6723.67-3.74%11,752,057
May 6, 202624.8824.9224.1624.5924.590.20%4,770,564
May 5, 202624.6524.8224.2824.5424.54-0.08%5,544,874
May 4, 202625.6025.9824.5324.5624.56-3.84%7,370,644
May 1, 202625.5026.0625.1925.5425.540.47%5,877,473
Apr 30, 202625.8525.8524.9025.4225.42-2.08%8,097,500
Apr 29, 202625.3126.1724.9525.9625.961.45%6,308,866
Apr 28, 202625.4925.9225.2525.5925.591.47%6,466,729
Apr 27, 202625.7126.4825.1825.2225.22-3.07%7,505,663
Apr 24, 202625.6426.4225.1726.0226.021.44%5,804,355
Apr 23, 202626.7726.7725.3025.6525.65-5.14%7,239,904
Apr 22, 202627.8328.1026.5227.0427.04-2.52%6,252,850
Apr 21, 202629.0629.2527.5427.7427.74-3.88%7,794,227
Apr 20, 202627.6028.9627.4828.8628.864.87%8,961,091
Apr 17, 202627.5027.7527.2227.5227.522.04%5,715,924
Apr 16, 202627.4627.7026.5526.9726.97-0.74%5,770,017
Apr 15, 202626.4727.2426.3827.1727.174.94%8,423,210
Apr 14, 202625.4526.4825.4425.8925.892.09%4,971,667
Apr 13, 202625.4725.6424.7525.3625.360.60%6,203,665
Apr 10, 202626.0326.7025.1025.2125.21-3.04%7,356,921
Apr 9, 202626.3926.8225.9526.0026.00-1.74%7,950,728
Apr 8, 202627.1327.2126.3126.4626.460.92%10,253,088
Apr 7, 202626.3926.7625.9226.2226.22-1.21%8,120,068
Apr 6, 202626.6226.9426.2326.5426.54-1.23%7,583,696
Apr 2, 202626.3727.5326.2026.8726.870.94%6,478,772
Apr 1, 202626.9427.3626.6026.6226.62-1.41%6,255,698
Mar 31, 202626.6527.0726.3127.0027.004.33%8,389,683
Mar 30, 202626.7027.0225.5425.8825.88-0.92%9,816,931
Mar 27, 202626.7426.7925.6626.1226.12-3.30%9,074,033
Mar 26, 202626.6927.4026.4327.0127.011.66%11,627,693
Mar 25, 202625.9627.4025.0026.5726.5713.30%24,655,508
Mar 24, 202623.5023.5822.7423.4523.45-0.59%12,703,092
Mar 23, 202623.6024.0223.2623.5923.590.94%8,140,228
Mar 20, 202624.2424.2823.1723.3723.37-3.75%11,240,118
Mar 19, 202624.0524.6524.0224.2824.28-0.21%5,916,431
Mar 18, 202625.1025.3124.3324.3324.33-3.53%6,294,884
Mar 17, 202625.4025.6425.0925.2225.220.40%4,596,253
Mar 16, 202625.2025.6124.9125.1225.12-1.37%5,416,417
Mar 13, 202625.1225.7424.8925.4725.473.54%4,540,910
Mar 12, 202625.6325.9324.5224.6024.60-4.28%6,865,679
Mar 11, 202625.5326.0025.1625.7025.700.23%6,381,379
Mar 10, 202626.1826.3125.4725.6425.64-1.95%9,866,740
Mar 9, 202625.4226.2525.2726.1526.152.83%11,447,694
Mar 6, 202625.7725.9325.0725.4325.43-2.45%7,090,212
Mar 5, 202625.9126.8525.5226.0726.072.20%8,060,997
Mar 4, 202626.7526.8725.1525.5125.51-4.96%12,987,164
Mar 3, 202626.5628.0126.2726.8426.84-0.85%13,632,396
Mar 2, 202626.8727.2826.2127.0727.07-1.28%5,950,969
Feb 27, 202626.6027.8026.3727.4227.421.67%7,972,911
Feb 26, 202626.3827.8326.3826.9726.971.93%8,748,743
Feb 25, 202625.4226.7124.9926.4626.463.85%8,330,038
Feb 24, 202625.0925.5424.3125.4825.483.12%8,197,416
Feb 23, 202626.0026.0224.2424.7124.71-6.58%6,752,850
Feb 20, 202625.5426.5325.4026.4526.452.28%8,165,223
Feb 19, 202624.8925.9724.5725.8625.866.99%8,755,203
Feb 18, 202623.8924.2223.6824.1724.171.55%7,758,878
Feb 17, 202623.8324.0723.0623.8023.80-1.77%9,299,224
Feb 13, 202624.5524.6824.0224.2324.23-0.25%8,027,243
Feb 12, 202626.0126.4624.0324.2924.29-6.32%8,829,160
Feb 11, 202627.2427.4225.6925.9325.93-4.67%10,325,067
Feb 10, 202627.8728.3027.1727.2027.20-0.69%7,677,455
Feb 9, 202627.7027.7326.9327.3927.39-2.25%5,938,142
Feb 6, 202626.8928.1126.7328.0228.025.46%11,819,751
Feb 5, 202627.5927.6526.5326.5726.57-3.59%6,048,428
Feb 4, 202626.9827.7726.3427.5627.561.73%11,141,837
Feb 3, 202628.0728.4026.3427.0927.09-4.58%9,789,475