5 DAY PERFORMANCE
+22.83%
1 MONTH PERFORMANCE
+43.52%
3 MONTH PERFORMANCE
+8.82%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-20.93%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $22.98 | $23.40 (1.83%) | $23.83 | $22.50 | 8.55 M | $9.51 B |
| 11/03/2026 | $22.11 | $22.05 (-0.27%) | $22.33 | $21.81 | 6.05 M | $8.96 B |
| 11/02/2026 | $21.40 | $22.27 (4.07%) | $22.57 | $21.15 | 6.61 M | $9.05 B |
| 10/30/2026 | $21.19 | $21.29 (0.47%) | $21.31 | $20.69 | 7.08 M | $8.65 B |
| 10/29/2026 | $20.71 | $20.83 (0.58%) | $20.97 | $20.34 | 7.25 M | $8.47 B |
| 10/28/2026 | $21.37 | $20.64 (-3.42%) | $21.47 | $20.33 | 8.36 M | $8.39 B |
| 10/27/2026 | $21.75 | $21.52 (-1.06%) | $21.83 | $21.06 | 5.64 M | $8.75 B |
| 10/26/2026 | $21.97 | $21.90 (-0.32%) | $22.31 | $21.60 | 5.29 M | $8.90 B |
| 10/23/2026 | $21.97 | $21.93 (-0.18%) | $22.20 | $21.67 | 5.41 M | $8.91 B |
| 10/22/2026 | $21.31 | $22.33 (4.79%) | $22.38 | $21.23 | 7.60 M | $9.07 B |
| 10/21/2026 | $21.45 | $21.33 (-0.56%) | $21.72 | $21.08 | 7.21 M | $8.67 B |
| 10/20/2026 | $20.85 | $21.53 (3.26%) | $21.72 | $20.72 | 7.41 M | $8.75 B |
| 10/19/2026 | $20.80 | $20.53 (-1.3%) | $20.91 | $20.43 | 8.20 M | $8.34 B |
| 10/16/2026 | $21.34 | $20.97 (-1.73%) | $21.37 | $20.69 | 7.68 M | $8.52 B |
| 10/15/2026 | $21.00 | $21.31 (1.48%) | $21.74 | $20.91 | 8.52 M | $8.66 B |
| 10/14/2026 | $19.72 | $20.83 (5.63%) | $20.85 | $19.58 | 8.79 M | $8.47 B |
| 10/13/2026 | $19.53 | $19.71 (0.92%) | $19.94 | $19.50 | 7.22 M | $8.01 B |
| 10/12/2026 | $19.15 | $19.50 (1.83%) | $19.72 | $18.79 | 9.36 M | $7.92 B |
| 10/09/2026 | $18.88 | $18.95 (0.37%) | $19.01 | $18.50 | 6.43 M | $7.70 B |
| 10/08/2026 | $18.07 | $18.91 (4.65%) | $18.99 | $17.98 | 10.66 M | $7.69 B |
| 10/07/2026 | $18.13 | $18.22 (0.5%) | $18.28 | $17.90 | 6.02 M | $7.40 B |
| 10/06/2026 | $18.26 | $18.14 (-0.66%) | $18.45 | $17.83 | 6.99 M | $7.37 B |
| 10/05/2026 | $18.06 | $18.22 (0.89%) | $18.25 | $17.78 | 8.07 M | $7.40 B |
| 10/02/2026 | $17.98 | $18.17 (1.06%) | $18.35 | $17.82 | 7.94 M | $7.38 B |
| 10/01/2026 | $18.26 | $17.72 (-2.96%) | $18.49 | $17.58 | 7.73 M | $7.20 B |
| 09/30/2026 | $18.37 | $18.20 (-0.93%) | $18.64 | $18.17 | 7.45 M | $7.40 B |
| 09/29/2026 | $18.74 | $18.26 (-2.56%) | $18.97 | $18.22 | 9.04 M | $7.42 B |
| 09/28/2026 | $18.20 | $18.61 (2.25%) | $18.80 | $17.79 | 10.77 M | $7.56 B |
| 09/25/2026 | $18.30 | $18.27 (-0.16%) | $18.66 | $18.20 | 9.84 M | $7.42 B |
| 09/24/2026 | $18.57 | $18.32 (-1.35%) | $19.11 | $18.14 | 13.34 M | $7.45 B |
| 09/23/2026 | $19.70 | $18.55 (-5.84%) | $19.71 | $18.50 | 16.78 M | $7.54 B |
| 09/22/2026 | $20.90 | $19.66 (-5.93%) | $20.94 | $19.62 | 11.50 M | $7.99 B |
| 09/21/2026 | $20.92 | $20.51 (-1.96%) | $21.18 | $20.50 | 7.03 M | $8.34 B |
| 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 |
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.
