5 DAY PERFORMANCE
+15.71%
1 MONTH PERFORMANCE
+26.15%
3 MONTH PERFORMANCE
+10.48%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-26.96%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.65 | $23.43 (-0.91%) | $23.94 | $23.39 | 6.72 M | $9.71 B |
| 08/05/2026 | $24.15 | $24.03 (-0.5%) | $24.33 | $23.65 | 6.65 M | $9.96 B |
| 08/04/2026 | $22.70 | $24.10 (6.17%) | $24.10 | $22.65 | 8.37 M | $9.99 B |
| 08/03/2026 | $23.01 | $22.97 (-0.17%) | $23.27 | $22.81 | 6.97 M | $9.52 B |
| 07/31/2026 | $22.82 | $22.60 (-0.96%) | $22.98 | $22.16 | 4.91 M | $9.37 B |
| 07/30/2026 | $22.70 | $22.82 (0.53%) | $22.88 | $21.99 | 7.00 M | $9.46 B |
| 07/29/2026 | $22.41 | $23.30 (3.97%) | $23.62 | $22.30 | 8.27 M | $9.66 B |
| 07/28/2026 | $22.13 | $22.92 (3.57%) | $22.95 | $22.00 | 7.69 M | $9.50 B |
| 07/27/2026 | $21.40 | $21.80 (1.87%) | $22.31 | $21.20 | 8.46 M | $9.03 B |
| 07/24/2026 | $20.56 | $20.86 (1.46%) | $21.13 | $20.42 | 5.68 M | $8.64 B |
| 07/23/2026 | $21.07 | $20.46 (-2.9%) | $21.43 | $20.28 | 8.29 M | $8.48 B |
| 07/22/2026 | $21.60 | $21.52 (-0.37%) | $21.64 | $21.13 | 9.57 M | $8.92 B |
| 07/21/2026 | $21.78 | $21.51 (-1.24%) | $21.81 | $21.10 | 10.57 M | $8.91 B |
| 07/20/2026 | $21.12 | $21.99 (4.12%) | $22.00 | $20.71 | 9.27 M | $9.11 B |
| 07/17/2026 | $21.34 | $20.93 (-1.92%) | $21.69 | $20.85 | 5.46 M | $8.67 B |
| 07/16/2026 | $21.50 | $21.53 (0.14%) | $21.82 | $21.13 | 6.18 M | $8.92 B |
| 07/15/2026 | $20.72 | $21.21 (2.36%) | $21.78 | $20.68 | 10.80 M | $8.79 B |
| 07/14/2026 | $20.42 | $20.35 (-0.34%) | $20.79 | $20.17 | 7.08 M | $8.43 B |
| 07/13/2026 | $21.00 | $20.32 (-3.24%) | $21.17 | $20.04 | 11.30 M | $8.42 B |
| 07/10/2026 | $21.00 | $20.88 (-0.57%) | $21.20 | $20.25 | 5.94 M | $8.65 B |
| 07/09/2026 | $20.26 | $20.67 (2.02%) | $20.86 | $20.04 | 5.44 M | $8.57 B |
| 07/08/2026 | $20.37 | $20.56 (0.93%) | $20.86 | $20.17 | 6.65 M | $8.52 B |
| 07/07/2026 | $21.75 | $20.73 (-4.69%) | $21.75 | $20.46 | 10.40 M | $8.59 B |
| 07/06/2026 | $20.94 | $21.29 (1.67%) | $21.59 | $20.69 | 8.90 M | $8.82 B |
| 07/02/2026 | $20.69 | $20.85 (0.77%) | $21.16 | $20.39 | 10.08 M | $8.64 B |
| 07/01/2026 | $19.96 | $20.60 (3.21%) | $20.92 | $19.95 | 11.82 M | $8.54 B |
| 06/30/2026 | $19.12 | $19.65 (2.77%) | $19.73 | $18.96 | 9.02 M | $8.14 B |
| 06/29/2026 | $19.00 | $19.42 (2.21%) | $19.65 | $18.92 | 10.31 M | $8.05 B |
| 06/26/2026 | $18.22 | $18.55 (1.81%) | $18.85 | $18.17 | 13.22 M | $7.69 B |
| 06/25/2026 | $18.72 | $18.14 (-3.1%) | $18.91 | $18.05 | 15.06 M | $7.52 B |
| 06/24/2026 | $17.97 | $19.01 (5.79%) | $19.10 | $17.83 | 14.31 M | $7.88 B |
| 06/23/2026 | $17.74 | $17.85 (0.62%) | $18.41 | $17.58 | 12.79 M | $7.40 B |
| 06/22/2026 | $17.88 | $17.51 (-2.07%) | $18.03 | $17.40 | 11.39 M | $7.26 B |
| 06/18/2026 | $17.82 | $18.21 (2.19%) | $18.30 | $17.64 | 12.25 M | $7.55 B |
| 06/17/2026 | $18.82 | $17.77 (-5.58%) | $19.29 | $17.77 | 11.60 M | $7.36 B |
| 06/16/2026 | $19.29 | $18.87 (-2.18%) | $19.56 | $18.85 | 9.16 M | $7.82 B |
| 06/15/2026 | $19.65 | $19.34 (-1.58%) | $19.98 | $19.06 | 9.52 M | $8.01 B |
| 06/12/2026 | $18.80 | $19.31 (2.71%) | $19.42 | $18.22 | 11.48 M | $8.00 B |
| 06/11/2026 | $19.11 | $18.77 (-1.78%) | $19.32 | $18.38 | 15.02 M | $7.78 B |
| 06/10/2026 | $20.12 | $19.98 (-0.7%) | $21.00 | $19.08 | 21.32 M | $8.28 B |
| 06/09/2026 | $20.22 | $20.40 (0.89%) | $20.83 | $19.93 | 14.01 M | $8.45 B |
| 06/08/2026 | $20.33 | $20.15 (-0.89%) | $20.75 | $20.09 | 10.11 M | $8.35 B |
| 06/05/2026 | $21.13 | $20.64 (-2.32%) | $21.38 | $20.19 | 6.58 M | $8.55 B |
| 06/04/2026 | $21.22 | $20.82 (-1.89%) | $21.45 | $20.52 | 6.08 M | $8.63 B |
| 06/03/2026 | $21.32 | $21.04 (-1.31%) | $21.57 | $20.95 | 7.03 M | $8.72 B |
| 06/02/2026 | $21.71 | $21.47 (-1.11%) | $21.97 | $21.05 | 8.46 M | $8.90 B |
| 06/01/2026 | $22.67 | $22.28 (-1.72%) | $22.74 | $22.01 | 7.88 M | $9.23 B |
| 05/29/2026 | $21.52 | $22.54 (4.74%) | $22.81 | $21.35 | 10.16 M | $9.34 B |
| 05/28/2026 | $21.21 | $21.38 (0.8%) | $21.54 | $20.97 | 6.23 M | $8.86 B |
| 05/27/2026 | $21.23 | $21.19 (-0.19%) | $21.56 | $20.95 | 8.65 M | $8.78 B |
| 05/26/2026 | $20.65 | $21.25 (2.91%) | $21.75 | $20.60 | 10.75 M | $8.81 B |
| 05/22/2026 | $19.97 | $20.73 (3.81%) | $20.79 | $19.90 | 6.94 M | $8.59 B |
| 05/21/2026 | $19.65 | $19.93 (1.42%) | $20.24 | $19.51 | 9.36 M | $8.26 B |
| 05/20/2026 | $19.67 | $20.17 (2.54%) | $20.51 | $19.30 | 13.69 M | $8.36 B |
| 05/19/2026 | $21.61 | $19.66 (-9.02%) | $21.68 | $19.47 | 19.21 M | $8.15 B |
| 05/18/2026 | $21.23 | $21.63 (1.88%) | $21.84 | $21.03 | 5.30 M | $8.96 B |
| 05/15/2026 | $21.58 | $21.28 (-1.39%) | $21.67 | $21.17 | 8.13 M | $8.82 B |
| 05/14/2026 | $21.65 | $21.48 (-0.79%) | $21.66 | $21.17 | 7.67 M | $8.90 B |
| 05/13/2026 | $22.75 | $21.65 (-4.84%) | $22.75 | $21.40 | 9.95 M | $8.97 B |
| 05/12/2026 | $22.91 | $22.90 (-0.04%) | $23.35 | $22.76 | 8.99 M | $9.49 B |
| 05/11/2026 | $22.70 | $22.49 (-0.93%) | $23.24 | $22.45 | 12.14 M | $9.32 B |
| 05/08/2026 | $23.71 | $22.97 (-3.12%) | $23.71 | $22.47 | 13.92 M | $9.52 B |
| 05/07/2026 | $24.90 | $23.67 (-4.94%) | $25.32 | $23.20 | 11.75 M | $9.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
