NYSE : CHWY
Chewy, Inc. — Price history
Consumer Discretionary · Internet Retail · United States
Last price 20.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chewy, Inc. (CHWY) closed at 21.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.19 | 21.31 | 20.69 | 21.29 | 7,084,632 | +2.21% |
| 2026-10-29 | 20.71 | 20.97 | 20.34 | 20.83 | 7,246,218 | +0.92% |
| 2026-10-28 | 21.37 | 21.47 | 20.325 | 20.64 | 8,357,847 | -4.09% |
| 2026-10-27 | 21.75 | 21.83 | 21.06 | 21.52 | 5,637,961 | -1.74% |
| 2026-10-26 | 21.965 | 22.305 | 21.595 | 21.9 | 5,292,189 | -0.14% |
| 2026-10-23 | 21.97 | 22.2 | 21.67 | 21.93 | 5,414,435 | -1.79% |
| 2026-10-22 | 21.31 | 22.38 | 21.23 | 22.33 | 7,601,364 | +4.69% |
| 2026-10-21 | 21.45 | 21.72 | 21.08 | 21.33 | 7,211,200 | -0.93% |
| 2026-10-20 | 20.85 | 21.715 | 20.72 | 21.53 | 7,412,236 | +4.87% |
| 2026-10-19 | 20.8 | 20.913 | 20.43 | 20.53 | 8,200,248 | -2.10% |
| 2026-10-16 | 21.34 | 21.37 | 20.685 | 20.97 | 7,675,739 | -1.60% |
| 2026-10-15 | 21 | 21.74 | 20.91 | 21.31 | 8,506,107 | +2.30% |
| 2026-10-14 | 19.72 | 20.85 | 19.58 | 20.83 | 8,765,580 | +5.68% |
| 2026-10-13 | 19.53 | 19.94 | 19.5 | 19.71 | 7,208,346 | +1.08% |
| 2026-10-12 | 19.15 | 19.715 | 18.79 | 19.5 | 9,351,571 | +2.90% |
| 2026-10-09 | 18.88 | 19.005 | 18.495 | 18.95 | 6,423,558 | +0.21% |
| 2026-10-08 | 18.07 | 18.99 | 17.975 | 18.91 | 10,646,817 | +3.79% |
| 2026-10-07 | 18.13 | 18.275 | 17.9 | 18.22 | 6,010,348 | +0.44% |
| 2026-10-06 | 18.26 | 18.455 | 17.825 | 18.14 | 6,991,009 | -0.44% |
| 2026-10-05 | 18.06 | 18.25 | 17.78 | 18.22 | 8,072,829 | +0.28% |
| 2026-10-02 | 17.98 | 18.345 | 17.82 | 18.17 | 7,935,387 | +2.54% |
| 2026-10-01 | 18.26 | 18.49 | 17.58 | 17.72 | 7,704,767 | -2.64% |
| 2026-09-30 | 18.37 | 18.635 | 18.165 | 18.2 | 7,426,006 | -0.33% |
| 2026-09-29 | 18.74 | 18.965 | 18.22 | 18.26 | 9,025,473 | -1.88% |
| 2026-09-28 | 18.2 | 18.8 | 17.79 | 18.61 | 10,707,488 | +1.86% |
| 2026-09-25 | 18.3 | 18.66 | 18.205 | 18.27 | 9,835,740 | -0.27% |
| 2026-09-24 | 18.57 | 19.11 | 18.135 | 18.32 | 13,318,506 | -1.24% |
| 2026-09-23 | 19.7 | 19.71 | 18.5 | 18.55 | 16,676,146 | -5.65% |
| 2026-09-22 | 20.9 | 20.94 | 19.62 | 19.66 | 11,441,007 | -4.14% |
| 2026-09-21 | 20.92 | 21.18 | 20.5 | 20.51 | 7,009,346 | -0.53% |
| 2026-09-18 | 20.88 | 21.145 | 20.57 | 20.62 | 14,297,665 | -1.34% |
| 2026-09-17 | 21.03 | 21.185 | 20.692 | 20.9 | 6,748,625 | -0.05% |
| 2026-09-16 | 21.2 | 21.465 | 20.735 | 20.91 | 10,473,496 | -1.32% |
| 2026-09-15 | 21.19 | 21.65 | 21.03 | 21.19 | 11,351,007 | -0.75% |
| 2026-09-14 | 20.69 | 21.94 | 20.69 | 21.35 | 12,546,156 | +4.45% |
| 2026-09-11 | 20.75 | 20.75 | 19.75 | 20.44 | 11,918,156 | -3.04% |
| 2026-09-10 | 20.41 | 21.4 | 20.05 | 21.08 | 11,105,693 | +1.59% |
| 2026-09-09 | 21.85 | 22.43 | 20.35 | 20.75 | 21,526,189 | -10.83% |
| 2026-09-08 | 23.75 | 23.94 | 22.89 | 23.27 | 11,330,648 | -1.65% |
| 2026-09-04 | 23.92 | 24.17 | 23.57 | 23.66 | 7,364,783 | -1.25% |
| 2026-09-03 | 24.61 | 25.38 | 23.81 | 23.96 | 6,763,811 | -0.87% |
| 2026-09-02 | 23.22 | 24.32 | 23.21 | 24.17 | 7,279,392 | +1.90% |
| 2026-09-01 | 23.61 | 23.99 | 23.48 | 23.72 | 7,232,220 | -0.34% |
| 2026-08-31 | 23.21 | 23.93 | 22.825 | 23.8 | 9,750,563 | +2.32% |
| 2026-08-28 | 22.9 | 23.735 | 22.815 | 23.26 | 5,008,003 | +2.02% |
| 2026-08-27 | 22.94 | 23.38 | 22.6 | 22.8 | 6,853,551 | -0.74% |
| 2026-08-26 | 24.5 | 24.65 | 22.96 | 22.97 | 8,274,589 | -6.97% |
| 2026-08-25 | 24.52 | 24.81 | 24.33 | 24.69 | 5,233,577 | +0.78% |
| 2026-08-24 | 23.89 | 24.78 | 23.72 | 24.5 | 7,911,615 | +2.00% |
| 2026-08-21 | 23.86 | 24.46 | 23.56 | 24.02 | 6,605,522 | +0.59% |
| 2026-08-20 | 23.28 | 24.05 | 23.25 | 23.88 | 4,854,298 | -0.46% |
| 2026-08-19 | 23.21 | 24.18 | 23.11 | 23.99 | 5,606,584 | +4.12% |
| 2026-08-18 | 22.26 | 23.53 | 22.195 | 23.04 | 5,840,321 | +4.11% |
| 2026-08-17 | 22 | 22.62 | 21.94 | 22.13 | 5,685,928 | -1.29% |
| 2026-08-14 | 22.28 | 22.55 | 22.145 | 22.42 | 4,477,649 | -0.18% |
| 2026-08-13 | 22.35 | 22.73 | 21.92 | 22.46 | 5,683,638 | +0.49% |
| 2026-08-12 | 22.23 | 22.58 | 22.06 | 22.35 | 6,260,412 | -0.53% |
| 2026-08-11 | 22.23 | 22.968 | 22.13 | 22.47 | 6,400,660 | -0.53% |
| 2026-08-10 | 23.34 | 23.71 | 22.535 | 22.59 | 6,806,318 | -3.99% |
| 2026-08-07 | 23.62 | 24.14 | 23.37 | 23.53 | 5,859,087 | +0.43% |
| 2026-08-06 | 23.7 | 23.94 | 23.39 | 23.43 | 6,712,791 | -2.50% |
| 2026-08-05 | 24.15 | 24.33 | 23.645 | 24.03 | 6,636,385 | -0.29% |
| 2026-08-04 | 22.7 | 24.1 | 22.65 | 24.1 | 8,348,383 | +4.92% |
| 2026-08-03 | 23.01 | 23.266 | 22.805 | 22.97 | 6,960,465 | +1.64% |
| 2026-07-31 | 22.82 | 22.98 | 22.16 | 22.6 | 4,861,737 | -0.96% |
| 2026-07-30 | 22.7 | 22.88 | 21.99 | 22.82 | 6,898,280 | -2.06% |
| 2026-07-29 | 22.41 | 23.615 | 22.303 | 23.3 | 8,251,849 | +1.66% |
| 2026-07-28 | 22.125 | 22.95 | 22 | 22.92 | 7,666,851 | +5.14% |
| 2026-07-27 | 21.4 | 22.31 | 21.2 | 21.8 | 8,446,109 | +4.51% |
| 2026-07-24 | 20.56 | 21.13 | 20.415 | 20.86 | 5,672,516 | +1.96% |
| 2026-07-23 | 21.07 | 21.43 | 20.28 | 20.46 | 8,286,908 | -4.93% |
| 2026-07-22 | 21.6 | 21.64 | 21.13 | 21.52 | 9,551,626 | +0.05% |
| 2026-07-21 | 21.78 | 21.81 | 21.1 | 21.51 | 10,559,063 | -2.18% |
| 2026-07-20 | 21.12 | 22 | 20.71 | 21.99 | 9,253,195 | +5.06% |
| 2026-07-17 | 21.335 | 21.685 | 20.845 | 20.93 | 5,456,302 | -2.79% |
| 2026-07-16 | 21.5 | 21.82 | 21.13 | 21.53 | 5,605,340 | +1.51% |
| 2026-07-15 | 20.72 | 21.78 | 20.68 | 21.21 | 9,184,903 | +4.23% |
| 2026-07-14 | 20.42 | 20.79 | 20.17 | 20.35 | 6,941,628 | +0.15% |
| 2026-07-13 | 21 | 21.174 | 20.04 | 20.32 | 10,771,494 | -2.68% |
| 2026-07-10 | 21 | 21.2 | 20.25 | 20.88 | 5,937,331 | +1.02% |
| 2026-07-09 | 20.26 | 20.855 | 20.035 | 20.67 | 5,413,790 | +0.54% |
| 2026-07-08 | 20.37 | 20.86 | 20.17 | 20.56 | 6,645,342 | -0.82% |
| 2026-07-07 | 21.75 | 21.75 | 20.46 | 20.73 | 10,384,553 | -2.63% |
| 2026-07-06 | 20.94 | 21.585 | 20.69 | 21.29 | 8,807,912 | +2.11% |
| 2026-07-02 | 20.69 | 21.155 | 20.39 | 20.85 | 10,074,948 | +1.21% |
| 2026-07-01 | 19.96 | 20.915 | 19.95 | 20.6 | 11,796,511 | +4.83% |
| 2026-06-30 | 19.12 | 19.725 | 18.96 | 19.65 | 9,020,205 | +1.18% |
| 2026-06-29 | 19 | 19.649 | 18.924 | 19.42 | 10,211,802 | +4.69% |
| 2026-06-26 | 18.22 | 18.85 | 18.17 | 18.55 | 12,621,698 | +2.26% |
| 2026-06-25 | 18.72 | 18.91 | 18.05 | 18.14 | 14,927,060 | -4.58% |
| 2026-06-24 | 17.97 | 19.1 | 17.828 | 19.01 | 14,093,485 | +6.50% |
| 2026-06-23 | 17.74 | 18.405 | 17.58 | 17.85 | 12,747,195 | +1.94% |
| 2026-06-22 | 17.881 | 18.03 | 17.4 | 17.51 | 11,357,516 | -3.84% |
| 2026-06-18 | 17.82 | 18.3 | 17.64 | 18.21 | 11,836,021 | +2.48% |
| 2026-06-17 | 18.82 | 19.29 | 17.77 | 17.77 | 11,529,282 | -5.83% |
| 2026-06-16 | 19.29 | 19.56 | 18.85 | 18.87 | 8,939,129 | -2.43% |
| 2026-06-15 | 19.65 | 19.98 | 19.06 | 19.34 | 9,117,620 | +0.16% |
| 2026-06-12 | 18.8 | 19.415 | 18.22 | 19.31 | 11,456,619 | +2.88% |
| 2026-06-11 | 19.11 | 19.32 | 18.375 | 18.77 | 14,761,515 | -6.06% |
| 2026-06-10 | 20.12 | 21 | 19.08 | 19.98 | 21,270,665 | -2.06% |
| 2026-06-09 | 20.22 | 20.83 | 19.93 | 20.4 | 13,736,676 | +1.24% |
| 2026-06-08 | 20.33 | 20.745 | 20.085 | 20.15 | 10,085,084 | -2.37% |
| 2026-06-05 | 21.13 | 21.38 | 20.19 | 20.64 | 6,567,924 | -0.86% |
| 2026-06-04 | 21.215 | 21.447 | 20.52 | 20.82 | 6,073,822 | -1.05% |
| 2026-06-03 | 21.32 | 21.57 | 20.95 | 21.04 | 7,009,851 | -2.00% |
| 2026-06-02 | 21.71 | 21.97 | 21.05 | 21.47 | 8,450,252 | -3.64% |
| 2026-06-01 | 22.67 | 22.74 | 22.005 | 22.28 | 7,841,266 | -1.15% |
| 2026-05-29 | 21.52 | 22.81 | 21.35 | 22.54 | 8,678,689 | +5.43% |
| 2026-05-28 | 21.21 | 21.54 | 20.97 | 21.38 | 6,214,609 | +0.90% |
| 2026-05-27 | 21.23 | 21.555 | 20.95 | 21.19 | 8,636,917 | -0.28% |
| 2026-05-26 | 20.65 | 21.75 | 20.595 | 21.25 | 10,735,364 | +2.51% |
| 2026-05-22 | 19.97 | 20.79 | 19.9 | 20.73 | 6,835,199 | +4.01% |
| 2026-05-21 | 19.65 | 20.24 | 19.51 | 19.93 | 9,343,852 | -1.19% |
| 2026-05-20 | 19.67 | 20.505 | 19.3 | 20.17 | 13,651,155 | +2.59% |
| 2026-05-19 | 21.61 | 21.68 | 19.465 | 19.66 | 19,071,647 | -9.11% |
| 2026-05-18 | 21.23 | 21.84 | 21.03 | 21.63 | 5,295,469 | +1.64% |
| 2026-05-15 | 21.58 | 21.67 | 21.165 | 21.28 | 8,125,322 | -0.93% |
| 2026-05-14 | 21.65 | 21.66 | 21.17 | 21.48 | 7,673,573 | -0.79% |
| 2026-05-13 | 22.75 | 22.75 | 21.4 | 21.65 | 9,950,069 | -5.46% |
| 2026-05-12 | 22.91 | 23.35 | 22.755 | 22.9 | 8,986,322 | +1.82% |