Skip to main content
logo
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
20.17
+0.51 (2.59%)
At close: May 20, 2026, 4:00 PM EDT
20.20
+0.03 (0.15%)
After-hours: May 20, 2026, 6:31 PM EDT

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202619.6720.5119.3020.1720.172.59%13,651,155
May 19, 202621.6121.6819.4719.6619.66-9.11%19,071,647
May 18, 202621.2321.8421.0321.6321.631.64%5,295,469
May 15, 202621.5821.6721.1721.2821.28-0.93%8,125,322
May 14, 202621.6521.6621.1721.4821.48-0.79%7,673,573
May 13, 202622.7522.7521.4021.6521.65-5.46%9,950,069
May 12, 202622.9123.3522.7622.9022.901.82%8,986,322
May 11, 202622.7023.2422.4522.4922.49-2.09%12,139,452
May 8, 202623.7123.7122.4722.9722.97-2.96%13,920,253
May 7, 202624.9025.3223.2023.6723.67-3.74%11,752,057
May 6, 202624.8824.9224.1624.5924.590.20%4,770,564
May 5, 202624.6524.8224.2824.5424.54-0.08%5,544,874
May 4, 202625.6025.9824.5324.5624.56-3.84%7,370,644
May 1, 202625.5026.0625.1925.5425.540.47%5,877,473
Apr 30, 202625.8525.8524.9025.4225.42-2.08%8,097,500
Apr 29, 202625.3126.1724.9525.9625.961.45%6,308,866
Apr 28, 202625.4925.9225.2525.5925.591.47%6,466,729
Apr 27, 202625.7126.4825.1825.2225.22-3.07%7,505,663
Apr 24, 202625.6426.4225.1726.0226.021.44%5,804,355
Apr 23, 202626.7726.7725.3025.6525.65-5.14%7,239,904
Apr 22, 202627.8328.1026.5227.0427.04-2.52%6,252,850
Apr 21, 202629.0629.2527.5427.7427.74-3.88%7,794,227
Apr 20, 202627.6028.9627.4828.8628.864.87%8,961,091
Apr 17, 202627.5027.7527.2227.5227.522.04%5,715,924
Apr 16, 202627.4627.7026.5526.9726.97-0.74%5,770,017
Apr 15, 202626.4727.2426.3827.1727.174.94%8,423,210
Apr 14, 202625.4526.4825.4425.8925.892.09%4,971,667
Apr 13, 202625.4725.6424.7525.3625.360.60%6,203,665
Apr 10, 202626.0326.7025.1025.2125.21-3.04%7,356,921
Apr 9, 202626.3926.8225.9526.0026.00-1.74%7,950,728
Apr 8, 202627.1327.2126.3126.4626.460.92%10,253,088
Apr 7, 202626.3926.7625.9226.2226.22-1.21%8,120,068
Apr 6, 202626.6226.9426.2326.5426.54-1.23%7,583,696
Apr 2, 202626.3727.5326.2026.8726.870.94%6,478,772
Apr 1, 202626.9427.3626.6026.6226.62-1.41%6,255,698
Mar 31, 202626.6527.0726.3127.0027.004.33%8,389,683
Mar 30, 202626.7027.0225.5425.8825.88-0.92%9,816,931
Mar 27, 202626.7426.7925.6626.1226.12-3.30%9,074,033
Mar 26, 202626.6927.4026.4327.0127.011.66%11,627,693
Mar 25, 202625.9627.4025.0026.5726.5713.30%24,655,508
Mar 24, 202623.5023.5822.7423.4523.45-0.59%12,703,092
Mar 23, 202623.6024.0223.2623.5923.590.94%8,140,228
Mar 20, 202624.2424.2823.1723.3723.37-3.75%11,240,118
Mar 19, 202624.0524.6524.0224.2824.28-0.21%5,916,431
Mar 18, 202625.1025.3124.3324.3324.33-3.53%6,294,884
Mar 17, 202625.4025.6425.0925.2225.220.40%4,596,253
Mar 16, 202625.2025.6124.9125.1225.12-1.37%5,416,417
Mar 13, 202625.1225.7424.8925.4725.473.54%4,540,910
Mar 12, 202625.6325.9324.5224.6024.60-4.28%6,865,679
Mar 11, 202625.5326.0025.1625.7025.700.23%6,381,379