Chewy Stock Price History
NYSE: CHWYConsumer DiscretionaryCatalog/Specialty DistributionUSD
18.95+0.04 (+0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHWY price history at a glance
The price history for Chewy (CHWY) on this page begins on June 10, 2019, when the stock closed at $34.99; it most recently closed at $18.95 on October 5, 2026. The highest price in this record is $120.00, reached on February 15, 2021; the latest close is 84.2% below that peak. Across the 6 complete calendar years in the table, CHWY finished higher in 2 and lower in 4. Its best year was 2020 (+206.4%) and its worst was 2022 (-37.1%).
Over roughly 7 years the share price changed -45.8%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, CHWY has lost 51.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $120.00
- Date of high
- Feb 15, 2021
- Low since 2019
- $14.69
- Date of low
- Apr 22, 2024
- 52-week high
- $39.70
- 52-week low
- $17.40
- IPO year
- 2019
- Last close
- $18.95
CHWY returns
1 week
+4.29%
1 month
-8.67%
3 months
-9.24%
6 months
-24.83%
Year to date
-42.66%
1 year
-51.45%
3 years
+11.47%
5 years
-70.17%
CHWY price return, excluding dividends.
CHWY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.95 | -43.42% |
| 2025 | 33.49 | -6.87% |
| 2024 | 35.96 | +52.18% |
| 2023 | 23.63 | -36.27% |
| 2022 | 37.08 | -37.12% |
| 2021 | 58.97 | -34.40% |
| 2020 | 89.89 | +206.37% |
| 2019* | 29.34 | -16.15% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CHWY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.88 | 19.01 | 18.50 | 18.95 | +0.21% | |
| 18.07 | 18.99 | 17.98 | 18.91 | +3.79% | |
| 18.13 | 18.28 | 17.90 | 18.22 | +0.44% | |
| 18.26 | 18.46 | 17.83 | 18.14 | -0.44% | |
| 18.06 | 18.25 | 17.78 | 18.22 | +0.28% | |
| 17.98 | 18.35 | 17.82 | 18.17 | +2.54% | |
| 18.26 | 18.49 | 17.58 | 17.72 | -2.64% | |
| 18.37 | 18.64 | 18.17 | 18.20 | -0.33% | |
| 18.74 | 18.97 | 18.22 | 18.26 | -1.88% | |
| 18.20 | 18.80 | 17.79 | 18.61 | +1.86% | |
| 18.30 | 18.66 | 18.21 | 18.27 | -0.27% | |
| 18.57 | 19.11 | 18.14 | 18.32 | -1.24% | |
| 19.70 | 19.71 | 18.50 | 18.55 | -5.65% | |
| 20.90 | 20.94 | 19.62 | 19.66 | -4.14% | |
| 20.92 | 21.18 | 20.50 | 20.51 | -0.53% | |
| 20.88 | 21.15 | 20.57 | 20.62 | -1.34% | |
| 21.03 | 21.19 | 20.69 | 20.90 | -0.05% | |
| 21.20 | 21.47 | 20.74 | 20.91 | -1.32% | |
| 21.19 | 21.65 | 21.03 | 21.19 | -0.75% | |
| 20.69 | 21.94 | 20.69 | 21.35 | +4.45% | |
| 20.75 | 20.75 | 19.75 | 20.44 | -3.04% | |
| 20.41 | 21.40 | 20.05 | 21.08 | +1.59% | |
| 21.85 | 22.43 | 20.35 | 20.75 | -10.83% | |
| 23.75 | 23.94 | 22.89 | 23.27 | -1.65% | |
| 23.92 | 24.17 | 23.57 | 23.66 | -1.25% | |
| 24.61 | 25.38 | 23.81 | 23.96 | -0.87% | |
| 23.22 | 24.32 | 23.21 | 24.17 | +1.90% | |
| 23.61 | 23.99 | 23.48 | 23.72 | -0.34% | |
| 23.21 | 23.93 | 22.83 | 23.80 | +2.32% | |
| 22.90 | 23.74 | 22.82 | 23.26 | +2.02% | |
| 22.94 | 23.38 | 22.60 | 22.80 | -0.74% | |
| 24.50 | 24.65 | 22.96 | 22.97 | -6.97% | |
| 24.52 | 24.81 | 24.33 | 24.69 | +0.78% | |
| 23.89 | 24.78 | 23.72 | 24.50 | +2.00% | |
| 23.86 | 24.46 | 23.56 | 24.02 | +0.59% | |
| 23.28 | 24.05 | 23.25 | 23.88 | -0.46% | |
| 23.21 | 24.18 | 23.11 | 23.99 | +4.12% | |
| 22.26 | 23.53 | 22.20 | 23.04 | +4.11% | |
| 22.00 | 22.62 | 21.94 | 22.13 | -1.29% | |
| 22.28 | 22.55 | 22.15 | 22.42 | -0.18% | |
| 22.35 | 22.73 | 21.92 | 22.46 | +0.49% | |
| 22.23 | 22.58 | 22.06 | 22.35 | -0.53% | |
| 22.23 | 22.97 | 22.13 | 22.47 | -0.53% | |
| 23.34 | 23.71 | 22.54 | 22.59 | -3.99% | |
| 23.62 | 24.14 | 23.37 | 23.53 | +0.43% | |
| 23.70 | 23.94 | 23.39 | 23.43 | -2.50% | |
| 24.15 | 24.33 | 23.65 | 24.03 | -0.29% | |
| 22.70 | 24.10 | 22.65 | 24.10 | +4.92% | |
| 23.01 | 23.27 | 22.81 | 22.97 | +1.64% | |
| 22.82 | 22.98 | 22.16 | 22.60 | -0.96% | |
| 22.70 | 22.88 | 21.99 | 22.82 | -2.06% | |
| 22.41 | 23.62 | 22.30 | 23.30 | +1.66% | |
| 22.13 | 22.95 | 22.00 | 22.92 | +5.14% | |
| 21.40 | 22.31 | 21.20 | 21.80 | +4.51% | |
| 20.56 | 21.13 | 20.42 | 20.86 | +1.96% | |
| 21.07 | 21.43 | 20.28 | 20.46 | -4.93% | |
| 21.60 | 21.64 | 21.13 | 21.52 | +0.05% | |
| 21.78 | 21.81 | 21.10 | 21.51 | -2.18% | |
| 21.12 | 22.00 | 20.71 | 21.99 | +5.06% | |
| 21.34 | 21.69 | 20.85 | 20.93 | -2.79% | |
| 21.50 | 21.82 | 21.13 | 21.53 | +1.51% | |
| 20.72 | 21.78 | 20.68 | 21.21 | +4.23% | |
| 20.42 | 20.79 | 20.17 | 20.35 | +0.15% | |
| 21.00 | 21.17 | 20.04 | 20.32 | -2.68% | |
| 21.00 | 21.20 | 20.25 | 20.88 | +1.02% | |
| 20.26 | 20.86 | 20.04 | 20.67 | +0.54% | |
| 20.37 | 20.86 | 20.17 | 20.56 | -0.82% | |
| 21.75 | 21.75 | 20.46 | 20.73 | -2.63% | |
| 20.94 | 21.59 | 20.69 | 21.29 | +2.11% | |
| 20.69 | 21.16 | 20.39 | 20.85 | +1.21% | |
| 19.96 | 20.92 | 19.95 | 20.60 | +4.83% | |
| 19.12 | 19.73 | 18.96 | 19.65 | +1.18% | |
| 19.00 | 19.65 | 18.92 | 19.42 | +4.69% | |
| 18.22 | 18.85 | 18.17 | 18.55 | +2.26% | |
| 18.72 | 18.91 | 18.05 | 18.14 | -4.58% | |
| 17.97 | 19.10 | 17.83 | 19.01 | +6.50% | |
| 17.74 | 18.41 | 17.58 | 17.85 | +1.94% | |
| 17.88 | 18.03 | 17.40 | 17.51 | -3.84% | |
| 17.82 | 18.30 | 17.64 | 18.21 | +2.48% | |
| 18.82 | 19.29 | 17.77 | 17.77 | -5.83% | |
| 19.29 | 19.56 | 18.85 | 18.87 | -2.43% | |
| 19.65 | 19.98 | 19.06 | 19.34 | +0.16% | |
| 18.80 | 19.42 | 18.22 | 19.31 | +2.88% | |
| 19.11 | 19.32 | 18.38 | 18.77 | -6.06% | |
| 20.12 | 21.00 | 19.08 | 19.98 | -2.06% | |
| 20.22 | 20.83 | 19.93 | 20.40 | +1.24% | |
| 20.33 | 20.75 | 20.09 | 20.15 | -2.37% | |
| 21.13 | 21.38 | 20.19 | 20.64 | -0.86% | |
| 21.22 | 21.45 | 20.52 | 20.82 | -1.05% | |
| 21.32 | 21.57 | 20.95 | 21.04 | -2.00% | |
| 21.71 | 21.97 | 21.05 | 21.47 | -3.64% | |
| 22.67 | 22.74 | 22.01 | 22.28 | -1.15% | |
| 21.52 | 22.81 | 21.35 | 22.54 | +5.43% | |
| 21.21 | 21.54 | 20.97 | 21.38 | +0.90% | |
| 21.23 | 21.56 | 20.95 | 21.19 | -0.28% | |
| 20.65 | 21.75 | 20.60 | 21.25 | +2.51% | |
| 19.97 | 20.79 | 19.90 | 20.73 | +4.01% | |
| 19.65 | 20.24 | 19.51 | 19.93 | -1.19% | |
| 19.67 | 20.51 | 19.30 | 20.17 | +2.59% | |
| 21.61 | 21.68 | 19.47 | 19.66 | -9.11% | |
| 21.23 | 21.84 | 21.03 | 21.63 | +1.64% | |
| 21.58 | 21.67 | 21.17 | 21.28 | -0.93% | |
| 21.65 | 21.66 | 21.17 | 21.48 | -0.79% | |
| 22.75 | 22.75 | 21.40 | 21.65 | -5.46% | |
| 22.91 | 23.35 | 22.76 | 22.90 | +1.82% | |
| 22.70 | 23.24 | 22.45 | 22.49 | -2.09% | |
| 23.71 | 23.71 | 22.47 | 22.97 | -2.96% | |
| 24.90 | 25.32 | 23.20 | 23.67 | -3.74% | |
| 24.88 | 24.92 | 24.16 | 24.59 | +0.20% | |
| 24.65 | 24.82 | 24.28 | 24.54 | -0.08% | |
| 25.60 | 25.98 | 24.53 | 24.56 | -3.84% | |
| 25.50 | 26.06 | 25.19 | 25.54 | +0.47% | |
| 25.85 | 25.85 | 24.90 | 25.42 | -2.08% | |
| 25.31 | 26.17 | 24.95 | 25.96 | +1.45% | |
| 25.49 | 25.92 | 25.25 | 25.59 | +1.47% | |
| 25.71 | 26.48 | 25.18 | 25.22 | -3.07% | |
| 25.64 | 26.42 | 25.17 | 26.02 | +1.44% | |
| 26.77 | 26.77 | 25.30 | 25.65 | -5.14% | |
| 27.83 | 28.10 | 26.52 | 27.04 | -2.52% | |
| 29.06 | 29.25 | 27.54 | 27.74 | -3.88% | |
| 27.60 | 28.96 | 27.48 | 28.86 | +4.87% | |
| 27.50 | 27.75 | 27.22 | 27.52 | +2.04% | |
| 27.46 | 27.70 | 26.55 | 26.97 | -0.74% | |
| 26.47 | 27.24 | 26.38 | 27.17 | +4.94% | |
| 25.45 | 26.48 | 25.44 | 25.89 | +2.09% | |
| 25.47 | 25.64 | 24.75 | 25.36 | +0.60% | |
| 26.03 | 26.70 | 25.10 | 25.21 | -3.04% | |
| 26.39 | 26.82 | 25.95 | 26.00 | -1.74% | |
| 27.13 | 27.21 | 26.31 | 26.46 | +0.92% | |
| 26.39 | 26.76 | 25.92 | 26.22 | -1.21% | |
| 26.62 | 26.94 | 26.23 | 26.54 | -1.23% | |
| 26.37 | 27.53 | 26.20 | 26.87 | +0.94% | |
| 26.94 | 27.36 | 26.60 | 26.62 | -1.41% | |
| 26.65 | 27.07 | 26.31 | 27.00 | +4.33% | |
| 26.70 | 27.02 | 25.54 | 25.88 | -0.92% | |
| 26.74 | 26.79 | 25.66 | 26.12 | -3.30% | |
| 26.69 | 27.40 | 26.43 | 27.01 | +1.66% | |
| 25.96 | 27.40 | 25.00 | 26.57 | +13.30% | |
| 23.50 | 23.58 | 22.74 | 23.45 | -0.59% | |
| 23.60 | 24.02 | 23.26 | 23.59 | +0.94% | |
| 24.24 | 24.28 | 23.17 | 23.37 | -3.75% | |
| 24.05 | 24.65 | 24.02 | 24.28 | -0.21% | |
| 25.10 | 25.31 | 24.33 | 24.33 | -3.53% | |
| 25.40 | 25.64 | 25.09 | 25.22 | +0.40% | |
| 25.20 | 25.61 | 24.91 | 25.12 | -1.37% | |
| 25.12 | 25.74 | 24.89 | 25.47 | +3.54% | |
| 25.63 | 25.93 | 24.52 | 24.60 | -4.28% | |
| 25.53 | 26.00 | 25.16 | 25.70 | +0.23% | |
| 26.18 | 26.31 | 25.47 | 25.64 | -1.95% | |
| 25.42 | 26.25 | 25.27 | 26.15 | +2.83% | |
| 25.77 | 25.93 | 25.07 | 25.43 | -2.45% | |
| 25.91 | 26.85 | 25.52 | 26.07 | +2.20% | |
| 26.75 | 26.87 | 25.15 | 25.51 | -4.96% | |
| 26.56 | 28.01 | 26.27 | 26.84 | -0.85% | |
| 26.87 | 27.28 | 26.21 | 27.07 | -1.28% | |
| 26.60 | 27.80 | 26.37 | 27.42 | +1.67% | |
| 26.38 | 27.83 | 26.38 | 26.97 | +1.93% | |
| 25.42 | 26.71 | 24.99 | 26.46 | +3.85% | |
| 25.09 | 25.54 | 24.31 | 25.48 | +3.12% | |
| 26.00 | 26.02 | 24.24 | 24.71 | -6.58% | |
| 25.54 | 26.53 | 25.40 | 26.45 | +2.28% | |
| 24.89 | 25.97 | 24.57 | 25.86 | +6.99% | |
| 23.89 | 24.22 | 23.68 | 24.17 | +1.55% | |
| 23.83 | 24.07 | 23.06 | 23.80 | -1.77% | |
| 24.55 | 24.68 | 24.02 | 24.23 | -0.25% | |
| 26.01 | 26.46 | 24.03 | 24.29 | -6.32% | |
| 27.24 | 27.42 | 25.69 | 25.93 | -4.67% | |
| 27.87 | 28.30 | 27.17 | 27.20 | -0.69% | |
| 27.70 | 27.73 | 26.93 | 27.39 | -2.25% | |
| 26.89 | 28.11 | 26.73 | 28.02 | +5.46% | |
| 27.59 | 27.65 | 26.53 | 26.57 | -3.59% | |
| 26.98 | 27.77 | 26.34 | 27.56 | +1.73% | |
| 28.07 | 28.40 | 26.34 | 27.09 | -4.58% | |
| 28.98 | 29.11 | 28.35 | 28.39 | -2.47% | |
| 30.03 | 30.45 | 28.65 | 29.11 | -3.42% | |
| 30.90 | 30.95 | 29.72 | 30.14 | -2.84% | |
| 31.32 | 31.74 | 30.86 | 31.02 | -0.89% | |
| 31.65 | 32.00 | 30.87 | 31.30 | -0.41% | |
| 31.73 | 31.82 | 31.17 | 31.43 | -0.82% | |
| 32.26 | 32.45 | 31.50 | 31.69 | -2.46% | |
| 32.56 | 32.67 | 32.08 | 32.49 | +0.43% | |
| 33.49 | 33.99 | 32.32 | 32.35 | -1.88% | |
| 33.40 | 33.69 | 32.52 | 32.97 | -2.28% | |
| 33.00 | 34.85 | 32.94 | 33.74 | +2.96% | |
| 32.32 | 32.80 | 31.75 | 32.77 | +2.18% | |
| 33.55 | 33.63 | 31.84 | 32.07 | -4.04% | |
| 33.72 | 34.11 | 32.52 | 33.42 | -1.68% | |
| 32.41 | 34.31 | 32.20 | 33.99 | +5.66% | |
| 31.46 | 32.58 | 30.82 | 32.17 | +2.32% | |
| 31.90 | 32.14 | 31.26 | 31.44 | -1.75% | |
| 32.28 | 32.50 | 31.97 | 32.00 | -0.50% | |
| 32.00 | 32.66 | 31.51 | 32.16 | +0.03% | |
| 33.66 | 33.75 | 32.11 | 32.15 | -4.00% | |
| 32.96 | 33.97 | 32.95 | 33.49 | +1.33% | |
| 32.90 | 33.37 | 32.59 | 33.05 | +0.61% | |
| 33.24 | 33.54 | 32.78 | 32.85 | -1.23% | |
| 32.40 | 33.43 | 32.39 | 33.26 | +2.37% | |
| 32.00 | 32.54 | 31.80 | 32.49 | +1.69% | |
| 31.99 | 32.06 | 31.62 | 31.95 | -0.13% | |
| 32.30 | 32.46 | 31.55 | 31.99 | -1.51% | |
| 32.16 | 32.49 | 31.83 | 32.48 | +0.06% | |
| 32.61 | 32.76 | 32.06 | 32.46 | +0.59% | |
| 33.01 | 33.13 | 32.03 | 32.27 | -1.59% | |
| 33.39 | 33.75 | 32.79 | 32.79 | -1.65% | |
| 33.23 | 33.77 | 32.90 | 33.34 | +0.60% | |
| 32.80 | 33.73 | 32.61 | 33.14 | +1.22% | |
| 33.98 | 34.12 | 32.71 | 32.74 | -4.18% | |
| 35.14 | 37.01 | 33.92 | 34.17 | -3.39% | |
| 37.20 | 37.34 | 34.41 | 35.37 | +1.52% | |
| 34.58 | 35.15 | 33.89 | 34.84 | +0.64% | |
| 33.82 | 34.85 | 33.61 | 34.62 | +3.44% | |
| 33.40 | 33.62 | 33.11 | 33.47 | +0.54% | |
| 33.53 | 33.66 | 32.96 | 33.29 | -1.94% | |
| 33.53 | 34.25 | 33.46 | 33.95 | +1.43% | |
| 34.95 | 34.95 | 33.41 | 33.47 | -3.79% | |
| 34.39 | 35.09 | 34.01 | 34.79 | +0.06% | |
| 34.19 | 35.04 | 34.04 | 34.77 | +1.61% | |
| 33.62 | 34.76 | 33.45 | 34.22 | +2.03% | |
| 32.32 | 33.54 | 31.16 | 33.54 | +3.17% | |
| 33.30 | 33.46 | 32.23 | 32.51 | -2.34% | |
| 33.26 | 33.86 | 33.16 | 33.29 | +0.48% | |
| 34.15 | 34.70 | 33.06 | 33.13 | -3.19% | |
| 34.91 | 34.92 | 33.45 | 34.22 | -0.87% | |
| 34.50 | 34.92 | 34.36 | 34.52 | -0.43% | |
| 33.91 | 34.98 | 33.44 | 34.67 | +3.40% | |
| 33.15 | 34.60 | 32.90 | 33.53 | +0.12% | |
| 32.85 | 34.29 | 32.51 | 33.49 | +1.48% | |
| 33.75 | 33.75 | 32.61 | 33.00 | -0.87% | |
| 33.90 | 33.93 | 32.94 | 33.29 | -1.54% | |
| 33.75 | 33.95 | 33.05 | 33.81 | +0.33% | |
| 32.97 | 33.97 | 32.81 | 33.70 | +2.68% | |
| 33.31 | 33.64 | 32.78 | 32.82 | -0.76% | |
| 33.62 | 33.63 | 32.39 | 33.07 | -2.13% | |
| 32.65 | 33.96 | 31.76 | 33.79 | +2.64% | |
| 33.47 | 33.60 | 32.42 | 32.92 | -2.37% | |
| 34.59 | 34.97 | 33.61 | 33.72 | -2.18% | |
| 33.43 | 34.65 | 33.02 | 34.47 | +2.65% | |
| 33.86 | 34.10 | 33.40 | 33.58 | -1.70% | |
| 34.50 | 34.62 | 33.94 | 34.16 | -1.30% | |
| 35.13 | 35.40 | 34.53 | 34.61 | -1.42% | |
| 36.42 | 36.47 | 35.02 | 35.11 | -3.09% | |
| 36.25 | 36.69 | 35.95 | 36.23 | +0.08% | |
| 36.76 | 36.95 | 36.12 | 36.20 | -2.11% | |
| 37.42 | 37.42 | 36.48 | 36.98 | -1.28% | |
| 37.60 | 37.87 | 37.24 | 37.46 | +0.05% | |
| 38.01 | 38.25 | 36.64 | 37.44 | -1.76% | |
| 38.23 | 38.95 | 37.79 | 38.11 | +0.40% | |
| 38.59 | 38.59 | 37.56 | 37.96 | -0.91% | |
| 38.72 | 38.77 | 37.77 | 38.31 | -0.65% | |
| 39.06 | 39.70 | 38.35 | 38.56 | -1.20% | |
| 38.89 | 39.70 | 38.36 | 39.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHWY chart for longer ranges.