5 DAY PERFORMANCE
+47.16%
1 MONTH PERFORMANCE
+26.15%
3 MONTH PERFORMANCE
+11.90%
6 MONTH PERFORMANCE
-19.49%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-37.60%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.88 | $17.51 (-2.07%) | $18.03 | $17.40 | 11.37 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 |
| 05/06/2026 | $24.88 | $24.59 (-1.17%) | $24.92 | $24.16 | 4.77 M | $10.19 B |
| 05/05/2026 | $24.65 | $24.54 (-0.45%) | $24.82 | $24.28 | 5.54 M | $10.17 B |
| 05/04/2026 | $25.60 | $24.56 (-4.06%) | $25.98 | $24.53 | 7.37 M | $10.18 B |
| 05/01/2026 | $25.50 | $25.54 (0.16%) | $26.06 | $25.19 | 5.88 M | $10.58 B |
| 04/30/2026 | $25.85 | $25.42 (-1.66%) | $25.85 | $24.90 | 8.10 M | $10.53 B |
| 04/29/2026 | $25.31 | $25.96 (2.57%) | $26.17 | $24.95 | 6.31 M | $10.76 B |
| 04/28/2026 | $25.49 | $25.59 (0.39%) | $25.92 | $25.25 | 6.47 M | $10.60 B |
| 04/27/2026 | $25.71 | $25.22 (-1.91%) | $26.48 | $25.18 | 7.51 M | $10.45 B |
| 04/24/2026 | $25.64 | $26.02 (1.48%) | $26.42 | $25.17 | 5.80 M | $10.78 B |
| 04/23/2026 | $26.77 | $25.65 (-4.18%) | $26.77 | $25.30 | 7.24 M | $10.63 B |
| 04/22/2026 | $27.83 | $27.04 (-2.84%) | $28.10 | $26.52 | 6.25 M | $11.21 B |
| 04/21/2026 | $29.06 | $27.74 (-4.54%) | $29.25 | $27.54 | 7.79 M | $11.50 B |
| 04/20/2026 | $27.60 | $28.86 (4.57%) | $28.96 | $27.48 | 8.96 M | $11.96 B |
| 04/17/2026 | $27.50 | $27.52 (0.07%) | $27.75 | $27.22 | 5.72 M | $11.40 B |
| 04/16/2026 | $27.46 | $26.97 (-1.78%) | $27.70 | $26.55 | 5.77 M | $11.18 B |
| 04/15/2026 | $26.47 | $27.17 (2.64%) | $27.24 | $26.38 | 8.42 M | $11.26 B |
| 04/14/2026 | $25.45 | $25.89 (1.73%) | $26.48 | $25.44 | 4.97 M | $10.73 B |
| 04/13/2026 | $25.47 | $25.36 (-0.43%) | $25.64 | $24.75 | 6.20 M | $10.51 B |
| 04/10/2026 | $26.03 | $25.21 (-3.15%) | $26.70 | $25.10 | 7.36 M | $10.45 B |
| 04/09/2026 | $26.39 | $26.00 (-1.48%) | $26.82 | $25.95 | 7.95 M | $10.77 B |
| 04/08/2026 | $27.13 | $26.46 (-2.47%) | $27.21 | $26.31 | 10.25 M | $10.97 B |
| 04/07/2026 | $26.39 | $26.22 (-0.64%) | $26.76 | $25.92 | 8.12 M | $10.87 B |
| 04/06/2026 | $26.62 | $26.54 (-0.3%) | $26.94 | $26.23 | 7.58 M | $11.00 B |
| 04/02/2026 | $26.37 | $26.87 (1.9%) | $27.53 | $26.19 | 6.48 M | $11.13 B |
| 04/01/2026 | $26.94 | $26.62 (-1.19%) | $27.36 | $26.60 | 6.26 M | $11.03 B |
| 03/31/2026 | $26.65 | $27.00 (1.31%) | $27.07 | $26.31 | 8.39 M | $11.19 B |
| 03/30/2026 | $26.70 | $25.88 (-3.07%) | $27.02 | $25.54 | 9.82 M | $10.72 B |
| 03/27/2026 | $26.74 | $26.12 (-2.32%) | $26.79 | $25.66 | 9.07 M | $10.82 B |
| 03/26/2026 | $26.69 | $27.01 (1.2%) | $27.40 | $26.43 | 11.63 M | $11.19 B |
| 03/25/2026 | $25.96 | $26.57 (2.35%) | $27.40 | $25.00 | 24.66 M | $11.01 B |
| 03/24/2026 | $23.50 | $23.45 (-0.21%) | $23.58 | $22.74 | 12.70 M | $9.72 B |
| 03/23/2026 | $23.60 | $23.59 (-0.04%) | $24.02 | $23.26 | 8.14 M | $9.78 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.
