Skip to main content
logo
Chewy, Inc. (CHWY)
NYSE: CHWY · Real-Time Price · USD
20.62
-0.28 (-1.34%)
At close: Sep 18, 2026, 4:00 PM EDT
20.70
+0.08 (0.41%)
After-hours: Sep 18, 2026, 7:54 PM EDT

Chewy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202620.8821.1520.5720.6220.62-1.34%14,297,665
Sep 17, 202621.0321.1920.6920.9020.90-0.05%6,748,625
Sep 16, 202621.2021.4720.7420.9120.91-1.32%10,473,496
Sep 15, 202621.1921.6521.0321.1921.19-0.75%11,351,007
Sep 14, 202620.6921.9420.6921.3521.354.45%12,546,156
Sep 11, 202620.7520.7519.7520.4420.44-3.04%11,918,156
Sep 10, 202620.4121.4020.0521.0821.081.59%11,105,693
Sep 9, 202621.8522.4320.3520.7520.75-10.83%21,526,189
Sep 8, 202623.7523.9422.8923.2723.27-1.65%11,330,648
Sep 4, 202623.9224.1723.5723.6623.66-1.25%7,364,783
Sep 3, 202624.6125.3823.8123.9623.96-0.87%6,763,811
Sep 2, 202623.2224.3223.2124.1724.171.90%7,279,392
Sep 1, 202623.6123.9923.4823.7223.72-0.34%7,232,220
Aug 31, 202623.2123.9322.8323.8023.802.32%9,750,563
Aug 28, 202622.9023.7422.8223.2623.262.02%5,008,003
Aug 27, 202622.9423.3822.6022.8022.80-0.74%6,853,551
Aug 26, 202624.5024.6522.9622.9722.97-6.97%8,274,589
Aug 25, 202624.5224.8124.3324.6924.690.78%5,233,577
Aug 24, 202623.8924.7823.7224.5024.502.00%7,911,615
Aug 21, 202623.8624.4623.5624.0224.020.59%6,605,522
Aug 20, 202623.2824.0523.2523.8823.88-0.46%4,854,298
Aug 19, 202623.2124.1823.1123.9923.994.12%5,606,584
Aug 18, 202622.2623.5322.2023.0423.044.11%5,840,321
Aug 17, 202622.0022.6221.9422.1322.13-1.29%5,685,928
Aug 14, 202622.2822.5522.1522.4222.42-0.18%4,477,649
Aug 13, 202622.3522.7321.9222.4622.460.49%5,683,638
Aug 12, 202622.2322.5822.0622.3522.35-0.53%6,260,412
Aug 11, 202622.2322.9722.1322.4722.47-0.53%6,400,660
Aug 10, 202623.3423.7122.5422.5922.59-3.99%6,806,318
Aug 7, 202623.6224.1423.3723.5323.530.43%5,859,087
Aug 6, 202623.7023.9423.3923.4323.43-2.50%6,712,791
Aug 5, 202624.1524.3323.6524.0324.03-0.29%6,636,385
Aug 4, 202622.7024.1022.6524.1024.104.92%8,348,383
Aug 3, 202623.0123.2722.8122.9722.971.64%6,960,465
Jul 31, 202622.8222.9822.1622.6022.60-0.96%4,861,737
Jul 30, 202622.7022.8821.9922.8222.82-2.06%6,898,280
Jul 29, 202622.4123.6222.3023.3023.301.66%8,251,850
Jul 28, 202622.1322.9522.0022.9222.925.14%7,666,851
Jul 27, 202621.4022.3121.2021.8021.804.51%8,446,109
Jul 24, 202620.5621.1320.4220.8620.861.96%5,672,516
Jul 23, 202621.0721.4320.2820.4620.46-4.93%8,286,908
Jul 22, 202621.6021.6421.1321.5221.520.05%9,551,626
Jul 21, 202621.7821.8121.1021.5121.51-2.18%10,559,063
Jul 20, 202621.1222.0020.7121.9921.995.06%9,253,195
Jul 17, 202621.3421.6920.8520.9320.93-2.79%5,456,302
Jul 16, 202621.5021.8221.1321.5321.531.51%5,605,340
Jul 15, 202620.7221.7820.6821.2121.214.23%9,184,903
Jul 14, 202620.4220.7920.1720.3520.350.15%6,941,628
Jul 13, 202621.0021.1720.0420.3220.32-2.68%10,771,494
Jul 10, 202621.0021.2020.2520.8820.881.02%5,937,331