5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-20.32%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-31.49%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.75 | $24.59 (-0.65%) | $24.92 | $24.16 | 4.04 M | $10.09 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 |
| 03/20/2026 | $24.24 | $23.37 (-3.59%) | $24.28 | $23.17 | 11.24 M | $9.68 B |
| 03/19/2026 | $24.05 | $24.28 (0.96%) | $24.65 | $24.02 | 5.92 M | $10.06 B |
| 03/18/2026 | $25.10 | $24.33 (-3.07%) | $25.31 | $24.33 | 6.29 M | $10.08 B |
| 03/17/2026 | $25.40 | $25.22 (-0.71%) | $25.64 | $25.09 | 4.60 M | $10.45 B |
| 03/16/2026 | $25.20 | $25.12 (-0.32%) | $25.61 | $24.91 | 5.42 M | $10.40 B |
| 03/13/2026 | $25.12 | $25.47 (1.39%) | $25.74 | $24.89 | 4.54 M | $10.55 B |
| 03/12/2026 | $25.63 | $24.64 (-3.86%) | $25.93 | $24.52 | 6.87 M | $10.21 B |
| 03/11/2026 | $25.53 | $25.70 (0.67%) | $26.00 | $25.16 | 6.38 M | $10.64 B |
| 03/10/2026 | $26.18 | $25.64 (-2.06%) | $26.31 | $25.47 | 9.87 M | $10.62 B |
| 03/09/2026 | $25.42 | $26.15 (2.87%) | $26.25 | $25.27 | 11.45 M | $10.83 B |
| 03/06/2026 | $25.77 | $25.43 (-1.32%) | $25.93 | $25.07 | 7.09 M | $10.53 B |
| 03/05/2026 | $25.91 | $26.07 (0.62%) | $26.85 | $25.52 | 8.06 M | $10.80 B |
| 03/04/2026 | $26.75 | $25.51 (-4.64%) | $26.87 | $25.15 | 12.99 M | $10.57 B |
| 03/03/2026 | $26.56 | $26.84 (1.05%) | $28.01 | $26.27 | 13.63 M | $11.12 B |
| 03/02/2026 | $26.87 | $27.07 (0.74%) | $27.28 | $26.21 | 5.95 M | $11.21 B |
| 02/27/2026 | $26.60 | $27.42 (3.08%) | $27.80 | $26.37 | 7.97 M | $11.36 B |
| 02/26/2026 | $26.38 | $26.97 (2.24%) | $27.83 | $26.38 | 8.75 M | $11.17 B |
| 02/25/2026 | $25.42 | $26.46 (4.09%) | $26.71 | $24.99 | 8.33 M | $10.96 B |
| 02/24/2026 | $25.09 | $25.48 (1.55%) | $25.54 | $24.31 | 8.20 M | $10.55 B |
| 02/23/2026 | $26.00 | $24.71 (-4.96%) | $26.02 | $24.24 | 6.75 M | $10.23 B |
| 02/20/2026 | $25.54 | $26.45 (3.56%) | $26.53 | $25.40 | 8.17 M | $10.96 B |
| 02/19/2026 | $24.89 | $25.86 (3.9%) | $25.97 | $24.57 | 8.76 M | $10.71 B |
| 02/18/2026 | $23.89 | $24.17 (1.17%) | $24.22 | $23.68 | 7.76 M | $10.01 B |
| 02/17/2026 | $23.83 | $23.80 (-0.13%) | $24.07 | $23.06 | 9.30 M | $9.86 B |
| 02/13/2026 | $24.55 | $24.23 (-1.3%) | $24.68 | $24.02 | 8.03 M | $10.04 B |
| 02/12/2026 | $26.01 | $24.29 (-6.61%) | $26.46 | $24.03 | 8.83 M | $10.06 B |
| 02/11/2026 | $27.24 | $25.93 (-4.81%) | $27.42 | $25.69 | 10.33 M | $10.74 B |
| 02/10/2026 | $27.87 | $27.20 (-2.4%) | $28.30 | $27.17 | 7.68 M | $11.27 B |
| 02/09/2026 | $27.70 | $27.39 (-1.12%) | $27.73 | $26.93 | 5.94 M | $11.34 B |
| 02/06/2026 | $26.89 | $28.02 (4.2%) | $28.11 | $26.73 | 11.82 M | $11.61 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.
