Skip to main content
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
25.59
+0.37 (1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
25.69
+0.10 (0.39%)
Pre-market: Apr 29, 2026, 7:42 AM EDT

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4925.9225.2525.5925.591.47%6,466,012
Apr 27, 202625.7126.4825.1825.2225.22-3.07%7,311,506
Apr 24, 202625.6426.4225.1726.0226.021.44%5,722,252
Apr 23, 202626.7726.7725.3025.6525.65-5.14%7,152,549
Apr 22, 202627.8328.1026.5227.0427.04-2.52%6,205,333
Apr 21, 202629.0629.2527.5427.7427.74-3.88%7,627,737
Apr 20, 202627.6028.9627.4828.8628.864.87%8,898,802
Apr 17, 202627.5027.7527.2227.5227.522.04%5,689,490
Apr 16, 202627.4627.7026.5526.9726.97-0.74%5,031,821
Apr 15, 202626.4727.2426.3827.1727.174.94%8,107,382
Apr 14, 202625.4526.4825.4425.8925.892.09%4,967,016
Apr 13, 202625.4725.6424.7525.3625.360.60%6,200,108
Apr 10, 202626.0326.7025.1025.2125.21-3.04%7,341,865
Apr 9, 202626.3926.8225.9526.0026.00-1.74%7,945,265
Apr 8, 202627.1327.2126.3126.4626.460.92%10,246,811
Apr 7, 202626.3926.7625.9226.2226.22-1.21%7,551,180
Apr 6, 202626.6226.9426.2326.5426.54-1.23%6,914,059
Apr 2, 202626.3727.5326.2026.8726.870.94%6,472,499
Apr 1, 202626.9427.3626.6026.6226.62-1.41%6,249,770
Mar 31, 202626.6527.0726.3127.0027.004.33%8,385,223
Mar 30, 202626.7027.0225.5425.8825.88-0.92%9,624,930
Mar 27, 202626.7426.7925.6626.1226.12-3.30%9,051,646
Mar 26, 202626.6927.4026.4327.0127.011.66%11,297,712
Mar 25, 202625.9627.4025.0026.5726.5713.30%23,584,674
Mar 24, 202623.5023.5822.7423.4523.45-0.59%12,051,509
Mar 23, 202623.6024.0223.2623.5923.590.94%8,096,529
Mar 20, 202624.2424.2823.1723.3723.37-3.75%11,028,237
Mar 19, 202624.0524.6524.0224.2824.28-0.21%5,387,453
Mar 18, 202625.1025.3124.3324.3324.33-3.53%5,481,584
Mar 17, 202625.4025.6425.0925.2225.220.40%4,273,039
Mar 16, 202625.2025.6124.9125.1225.12-1.37%5,409,044
Mar 13, 202625.1225.7424.8925.4725.473.54%4,537,166
Mar 12, 202625.6325.9324.5224.6024.60-4.28%6,852,656
Mar 11, 202625.5326.0025.1625.7025.700.23%6,174,347
Mar 10, 202626.1826.3125.4725.6425.64-1.95%9,860,799
Mar 9, 202625.4226.2525.2726.1526.152.83%10,781,454
Mar 6, 202625.7725.9325.0725.4325.43-2.45%6,870,064
Mar 5, 202625.9126.8525.5226.0726.072.20%8,039,105
Mar 4, 202626.7526.8725.1525.5125.51-4.96%12,738,388
Mar 3, 202626.5628.0126.2726.8426.84-0.85%13,631,336
Mar 2, 202626.8727.2826.2127.0727.07-1.28%5,774,145
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
Feb 2, 202628.9829.1128.3528.3928.39-2.47%7,634,226
Jan 30, 202630.0330.4528.6529.1129.11-3.42%9,164,555
Jan 29, 202630.9030.9529.7230.1430.14-2.84%6,435,226
Jan 28, 202631.3231.7430.8631.0231.02-0.89%6,327,134
Jan 27, 202631.6532.0030.8731.3031.30-0.41%5,490,590
Jan 26, 202631.7331.8231.1731.4331.43-0.82%5,748,056
Jan 23, 202632.2632.4531.5031.6931.69-2.46%6,951,608
Jan 22, 202632.5632.6732.0832.4932.490.43%4,937,058
Jan 21, 202633.4933.9932.3232.3532.35-1.88%6,246,792
Jan 20, 202633.4033.6932.5232.9732.97-2.28%9,312,534
Jan 16, 202633.0034.8532.9433.7433.742.96%13,872,052
Jan 15, 202632.3232.8031.7532.7732.772.18%6,291,101
Jan 14, 202633.5533.6331.8432.0732.07-4.04%6,809,253
Jan 13, 202633.7234.1132.5233.4233.42-1.68%7,452,261
Jan 12, 202632.4134.3132.2033.9933.995.66%10,584,503
Jan 9, 202631.4632.5830.8232.1732.172.32%7,846,298
Jan 8, 202631.9032.1431.2631.4431.44-1.75%6,733,129
Jan 7, 202632.2832.5031.9732.0032.00-0.50%6,103,220
Jan 6, 202632.0032.6631.5132.1632.160.03%8,534,384
Jan 5, 202633.6633.7532.1132.1532.15-4.00%8,996,892
Jan 2, 202632.9633.9732.9533.4933.491.33%5,488,433
Dec 31, 202532.9033.3732.5933.0533.050.61%6,113,462
Dec 30, 202533.2433.5432.7832.8532.85-1.23%7,343,336
Dec 29, 202532.4033.4332.3933.2633.262.37%7,095,561
Dec 26, 202532.0032.5431.8032.4932.491.69%3,936,178
Dec 24, 202531.9932.0631.6231.9531.95-0.13%2,757,303
Dec 23, 202532.3032.4631.5531.9931.99-1.51%6,587,302
Dec 22, 202532.1632.4931.8332.4832.480.06%6,933,893
Dec 19, 202532.6132.7632.0632.4632.460.59%8,555,409
Dec 18, 202533.0133.1332.0332.2732.27-1.59%7,434,741
Dec 17, 202533.3933.7532.7932.7932.79-1.65%8,696,950
Dec 16, 202533.2333.7732.9033.3433.340.60%8,703,646
Dec 15, 202532.8033.7332.6133.1433.141.22%12,033,733
Dec 12, 202533.9834.1232.7132.7432.74-4.18%9,465,370
Dec 11, 202535.1437.0133.9234.1734.17-3.39%10,458,429
Dec 10, 202537.2037.3434.4135.3735.371.52%22,545,331
Dec 9, 202534.5835.1533.8934.8434.840.64%13,739,393
Dec 8, 202533.8234.8533.6134.6234.623.44%9,056,484
Dec 5, 202533.4033.6233.1133.4733.470.54%5,979,647
Dec 4, 202533.5333.6632.9633.2933.29-1.94%5,994,463
Dec 3, 202533.5334.2533.4633.9533.951.43%5,063,394