5 DAY PERFORMANCE
+25.06%
1 MONTH PERFORMANCE
+8.87%
3 MONTH PERFORMANCE
+43.60%
6 MONTH PERFORMANCE
+11.90%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-32.06%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $20.88 | $20.62 (-1.25%) | $21.15 | $20.57 | 14.45 M | $8.38 B |
| 09/17/2026 | $21.03 | $20.90 (-0.62%) | $21.19 | $20.69 | 6.75 M | $8.49 B |
| 09/16/2026 | $21.20 | $20.91 (-1.37%) | $21.47 | $20.74 | 10.48 M | $8.50 B |
| 09/15/2026 | $21.19 | $21.19 (0%) | $21.65 | $21.03 | 11.36 M | $8.61 B |
| 09/14/2026 | $20.69 | $21.35 (3.19%) | $21.94 | $20.69 | 12.55 M | $8.68 B |
| 09/11/2026 | $20.75 | $20.44 (-1.49%) | $20.75 | $19.75 | 11.96 M | $8.31 B |
| 09/10/2026 | $20.41 | $21.08 (3.28%) | $21.40 | $20.05 | 11.13 M | $8.57 B |
| 09/09/2026 | $21.85 | $20.75 (-5.03%) | $22.43 | $20.35 | 21.64 M | $8.43 B |
| 09/08/2026 | $23.75 | $23.27 (-2.02%) | $23.94 | $22.89 | 11.49 M | $9.46 B |
| 09/04/2026 | $23.92 | $23.66 (-1.09%) | $24.17 | $23.57 | 7.37 M | $9.80 B |
| 09/03/2026 | $24.61 | $23.96 (-2.64%) | $25.38 | $23.81 | 6.77 M | $9.93 B |
| 09/02/2026 | $23.22 | $24.17 (4.09%) | $24.32 | $23.21 | 7.28 M | $10.02 B |
| 09/01/2026 | $23.61 | $23.72 (0.47%) | $23.99 | $23.48 | 7.24 M | $9.83 B |
| 08/31/2026 | $23.21 | $23.80 (2.54%) | $23.93 | $22.83 | 9.78 M | $9.86 B |
| 08/28/2026 | $22.90 | $23.26 (1.57%) | $23.74 | $22.82 | 5.01 M | $9.64 B |
| 08/27/2026 | $22.94 | $22.80 (-0.61%) | $23.38 | $22.60 | 6.85 M | $9.45 B |
| 08/26/2026 | $24.50 | $22.97 (-6.24%) | $24.65 | $22.96 | 8.30 M | $9.52 B |
| 08/25/2026 | $24.52 | $24.69 (0.69%) | $24.81 | $24.33 | 5.24 M | $10.23 B |
| 08/24/2026 | $23.89 | $24.50 (2.55%) | $24.78 | $23.72 | 7.91 M | $10.15 B |
| 08/21/2026 | $23.86 | $24.02 (0.67%) | $24.46 | $23.56 | 6.72 M | $9.95 B |
| 08/20/2026 | $23.28 | $23.88 (2.58%) | $24.05 | $23.25 | 5.05 M | $9.90 B |
| 08/19/2026 | $23.21 | $23.99 (3.36%) | $24.18 | $23.11 | 5.61 M | $9.94 B |
| 08/18/2026 | $22.26 | $23.04 (3.5%) | $23.53 | $22.20 | 5.86 M | $9.55 B |
| 08/17/2026 | $22.00 | $22.13 (0.59%) | $22.62 | $21.94 | 5.69 M | $9.17 B |
| 08/14/2026 | $22.28 | $22.42 (0.63%) | $22.55 | $22.15 | 4.48 M | $9.29 B |
| 08/13/2026 | $22.35 | $22.46 (0.49%) | $22.73 | $21.92 | 5.87 M | $9.31 B |
| 08/12/2026 | $22.23 | $22.35 (0.54%) | $22.58 | $22.06 | 6.75 M | $9.26 B |
| 08/11/2026 | $22.23 | $22.47 (1.08%) | $22.97 | $22.13 | 6.41 M | $9.31 B |
| 08/10/2026 | $23.34 | $22.59 (-3.21%) | $23.71 | $22.54 | 6.82 M | $9.36 B |
| 08/07/2026 | $23.62 | $23.53 (-0.38%) | $24.14 | $23.37 | 5.87 M | $9.75 B |
| 08/06/2026 | $23.70 | $23.43 (-1.14%) | $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 |
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.
