Chewy, Inc. CHWY
22.52 USD -0.08 (-0.35%)
Regular-session close
22.49 -0.03 -0.13%
After hours · Nov 13, 7:53 PM ET
22.27 Day range 22.69
17.51 52-week range 35.37
- YTD
- -31.86%
- 1 year
- -32.76%
CHWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.49 | 22.68 | 22.27 | 22.52 | -0.08 | -0.35% | 5,253,118 |
| Nov 12, 2026 | 23.19 | 23.37 | 22.56 | 22.60 | -0.55 | -2.38% | 3,817,800 |
| Nov 11, 2026 | 22.56 | 23.22 | 22.45 | 23.15 | +0.29 | +1.27% | 5,069,500 |
| Nov 10, 2026 | 22.90 | 22.90 | 22.11 | 22.86 | -0.19 | -0.82% | 6,992,100 |
| Nov 9, 2026 | 22.84 | 23.16 | 22.36 | 23.05 | +0.49 | +2.17% | 6,986,100 |
| Nov 6, 2026 | 22.50 | 22.70 | 22.01 | 22.56 | -0.44 | -1.91% | 6,080,800 |
| Nov 5, 2026 | 23.48 | 23.64 | 22.28 | 23.00 | -0.40 | -1.71% | 9,461,800 |
| Nov 4, 2026 | 22.98 | 23.83 | 22.50 | 23.40 | +1.35 | +6.12% | 8,547,500 |
| Nov 3, 2026 | 22.11 | 22.33 | 21.81 | 22.05 | -0.22 | -0.99% | 6,045,800 |
| Nov 2, 2026 | 21.40 | 22.57 | 21.15 | 22.27 | +0.98 | +4.60% | 6,609,300 |
| Oct 30, 2026 | 21.19 | 21.31 | 20.68 | 21.29 | +0.46 | +2.21% | 7,083,900 |
| Oct 29, 2026 | 20.71 | 20.97 | 20.34 | 20.83 | +0.19 | +0.92% | 7,245,100 |
| Oct 28, 2026 | 21.37 | 21.47 | 20.33 | 20.64 | -0.88 | -4.09% | 8,352,800 |
| Oct 27, 2026 | 21.75 | 21.83 | 21.06 | 21.52 | -0.38 | -1.74% | 5,637,100 |
| Oct 26, 2026 | 21.97 | 22.31 | 21.59 | 21.90 | -0.03 | -0.14% | 5,292,000 |
| Oct 23, 2026 | 21.97 | 22.20 | 21.67 | 21.93 | -0.40 | -1.79% | 5,414,400 |
| Oct 22, 2026 | 21.31 | 22.38 | 21.23 | 22.33 | +1.00 | +4.69% | 7,601,400 |
| Oct 21, 2026 | 21.45 | 21.72 | 21.08 | 21.33 | -0.20 | -0.93% | 7,205,600 |
| Oct 20, 2026 | 20.85 | 21.72 | 20.72 | 21.53 | +1.00 | +4.87% | 7,411,500 |
| Oct 19, 2026 | 20.80 | 20.91 | 20.43 | 20.53 | -0.44 | -2.10% | 8,199,200 |
| Oct 16, 2026 | 21.34 | 21.37 | 20.68 | 20.97 | -0.34 | -1.60% | 7,679,000 |
| Oct 15, 2026 | 21.00 | 21.74 | 20.91 | 21.31 | +0.48 | +2.30% | 8,514,600 |
| Oct 14, 2026 | 19.72 | 20.85 | 19.58 | 20.83 | +1.12 | +5.68% | 8,782,500 |
| Oct 13, 2026 | 19.53 | 19.94 | 19.50 | 19.71 | +0.21 | +1.08% | 7,212,300 |
| Oct 12, 2026 | 19.15 | 19.72 | 18.79 | 19.50 | +0.55 | +2.90% | 9,359,100 |
| Oct 9, 2026 | 18.88 | 19.00 | 18.50 | 18.95 | +0.04 | +0.21% | 6,427,000 |
| Oct 8, 2026 | 18.07 | 18.99 | 17.98 | 18.91 | +0.69 | +3.79% | 10,655,600 |
| Oct 7, 2026 | 18.13 | 18.27 | 17.90 | 18.22 | +0.08 | +0.44% | 6,015,800 |
| Oct 6, 2026 | 18.26 | 18.45 | 17.83 | 18.14 | -0.08 | -0.44% | 6,992,000 |
| Oct 5, 2026 | 18.06 | 18.25 | 17.78 | 18.22 | +0.05 | +0.28% | 8,073,800 |
| Oct 2, 2026 | 17.98 | 18.34 | 17.82 | 18.17 | +0.45 | +2.54% | 7,936,400 |
| Oct 1, 2026 | 18.26 | 18.49 | 17.58 | 17.72 | -0.48 | -2.64% | 7,725,000 |
| Sep 30, 2026 | 18.37 | 18.64 | 18.17 | 18.20 | -0.06 | -0.33% | 7,439,300 |
| Sep 29, 2026 | 18.74 | 18.97 | 18.22 | 18.26 | -0.35 | -1.88% | 9,031,800 |
| Sep 28, 2026 | 18.20 | 18.80 | 17.79 | 18.61 | +0.34 | +1.86% | 10,768,400 |
| Sep 25, 2026 | 18.30 | 18.66 | 18.20 | 18.27 | -0.05 | -0.27% | 9,840,100 |
| Sep 24, 2026 | 18.57 | 19.11 | 18.14 | 18.32 | -0.23 | -1.24% | 13,331,600 |
| Sep 23, 2026 | 19.70 | 19.71 | 18.50 | 18.55 | -1.11 | -5.65% | 16,781,300 |
| Sep 22, 2026 | 20.90 | 20.94 | 19.62 | 19.66 | -0.85 | -4.14% | 11,497,900 |
| Sep 21, 2026 | 20.92 | 21.18 | 20.50 | 20.51 | -0.11 | -0.53% | 7,026,000 |
| Sep 18, 2026 | 20.88 | 21.15 | 20.57 | 20.62 | -0.28 | -1.34% | 14,450,000 |
| Sep 17, 2026 | 21.03 | 21.18 | 20.69 | 20.90 | -0.01 | -0.05% | 6,751,100 |
| Sep 16, 2026 | 21.20 | 21.47 | 20.74 | 20.91 | -0.28 | -1.32% | 10,475,500 |
| Sep 15, 2026 | 21.19 | 21.65 | 21.03 | 21.19 | -0.16 | -0.75% | 11,353,800 |
| Sep 14, 2026 | 20.69 | 21.94 | 20.69 | 21.35 | +0.91 | +4.45% | 12,549,600 |
| Sep 11, 2026 | 20.75 | 20.75 | 19.75 | 20.44 | -0.64 | -3.04% | 11,964,100 |
| Sep 10, 2026 | 20.41 | 21.40 | 20.05 | 21.08 | +0.33 | +1.59% | 11,127,200 |
| Sep 9, 2026 | 21.85 | 22.43 | 20.35 | 20.75 | -2.52 | -10.83% | 21,640,200 |
| Sep 8, 2026 | 23.75 | 23.94 | 22.89 | 23.27 | -0.39 | -1.65% | 11,490,500 |
| Sep 4, 2026 | 23.92 | 24.17 | 23.57 | 23.66 | -0.30 | -1.25% | 7,369,800 |
| Sep 3, 2026 | 24.61 | 25.38 | 23.81 | 23.96 | -0.21 | -0.87% | 6,771,500 |
| Sep 2, 2026 | 23.22 | 24.32 | 23.21 | 24.17 | +0.45 | +1.90% | 7,280,500 |
| Sep 1, 2026 | 23.61 | 23.99 | 23.48 | 23.72 | -0.08 | -0.34% | 7,232,500 |
| Aug 31, 2026 | 23.21 | 23.93 | 22.83 | 23.80 | +0.54 | +2.32% | 9,780,500 |
| Aug 28, 2026 | 22.90 | 23.74 | 22.82 | 23.26 | +0.46 | +2.02% | 5,009,600 |
| Aug 27, 2026 | 22.94 | 23.38 | 22.60 | 22.80 | -0.17 | -0.74% | 6,854,800 |
| Aug 26, 2026 | 24.50 | 24.65 | 22.96 | 22.97 | -1.72 | -6.97% | 8,295,500 |
| Aug 25, 2026 | 24.52 | 24.81 | 24.33 | 24.69 | +0.19 | +0.78% | 5,235,000 |
| Aug 24, 2026 | 23.89 | 24.78 | 23.72 | 24.50 | +0.48 | +2.00% | 7,912,500 |
| Aug 21, 2026 | 23.86 | 24.46 | 23.56 | 24.02 | +0.14 | +0.59% | 6,718,600 |
| Aug 20, 2026 | 23.28 | 24.05 | 23.25 | 23.88 | -0.11 | -0.46% | 5,051,400 |
| Aug 19, 2026 | 23.21 | 24.18 | 23.11 | 23.99 | +0.95 | +4.12% | 5,612,800 |
| Aug 18, 2026 | 22.26 | 23.53 | 22.19 | 23.04 | +0.91 | +4.11% | 5,864,200 |
| Aug 17, 2026 | 22.00 | 22.62 | 21.94 | 22.13 | -0.29 | -1.29% | 5,694,200 |
| Aug 14, 2026 | 22.28 | 22.55 | 22.15 | 22.42 | -0.04 | -0.18% | 4,479,100 |
65 days, newest first. Daily bars as drawn on the CHWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.