5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-14.13%
3 MONTH PERFORMANCE
-21.13%
6 MONTH PERFORMANCE
-33.77%
YEAR-TO-DATE PERFORMANCE
-18.34%
1 YEAR PERFORMANCE
-24.65%
Chewy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $26.38 | $26.97 (2.24%) | $27.83 | $26.38 | 8.69 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 |
| 02/05/2026 | $27.59 | $26.57 (-3.7%) | $27.65 | $26.53 | 6.05 M | $11.01 B |
| 02/04/2026 | $26.98 | $27.56 (2.15%) | $27.77 | $26.34 | 11.14 M | $11.42 B |
| 02/03/2026 | $28.07 | $27.09 (-3.49%) | $28.40 | $26.34 | 9.79 M | $11.22 B |
| 02/02/2026 | $28.98 | $28.39 (-2.04%) | $29.11 | $28.35 | 7.63 M | $11.76 B |
| 01/30/2026 | $30.03 | $29.11 (-3.06%) | $30.45 | $28.65 | 9.16 M | $12.06 B |
| 01/29/2026 | $30.90 | $30.14 (-2.46%) | $30.95 | $29.72 | 6.44 M | $12.48 B |
| 01/28/2026 | $31.32 | $31.02 (-0.96%) | $31.74 | $30.86 | 6.33 M | $12.85 B |
| 01/27/2026 | $31.65 | $31.30 (-1.11%) | $32.00 | $30.87 | 5.49 M | $12.96 B |
| 01/26/2026 | $31.73 | $31.43 (-0.95%) | $31.82 | $31.17 | 5.75 M | $13.02 B |
| 01/23/2026 | $32.26 | $31.69 (-1.77%) | $32.45 | $31.50 | 6.95 M | $13.13 B |
| 01/22/2026 | $32.56 | $32.49 (-0.21%) | $32.67 | $32.08 | 4.94 M | $13.46 B |
| 01/21/2026 | $33.49 | $32.35 (-3.4%) | $33.99 | $32.32 | 6.25 M | $13.40 B |
| 01/20/2026 | $33.40 | $32.97 (-1.29%) | $33.69 | $32.52 | 9.31 M | $13.66 B |
| 01/16/2026 | $33.00 | $33.74 (2.24%) | $34.85 | $32.94 | 13.87 M | $13.98 B |
| 01/15/2026 | $32.32 | $32.77 (1.39%) | $32.80 | $31.75 | 6.29 M | $13.57 B |
| 01/14/2026 | $33.55 | $32.07 (-4.41%) | $33.63 | $31.84 | 6.81 M | $13.28 B |
| 01/13/2026 | $33.72 | $33.42 (-0.89%) | $34.11 | $32.52 | 7.45 M | $13.84 B |
| 01/12/2026 | $32.41 | $33.99 (4.88%) | $34.31 | $32.20 | 10.58 M | $14.08 B |
| 01/09/2026 | $31.46 | $32.17 (2.26%) | $32.58 | $30.82 | 7.85 M | $13.32 B |
| 01/08/2026 | $31.90 | $31.44 (-1.44%) | $32.14 | $31.26 | 6.73 M | $13.02 B |
| 01/07/2026 | $32.28 | $32.00 (-0.87%) | $32.50 | $31.97 | 6.10 M | $13.25 B |
| 01/06/2026 | $32.00 | $32.16 (0.5%) | $32.66 | $31.51 | 8.53 M | $13.32 B |
| 01/05/2026 | $33.66 | $32.15 (-4.49%) | $33.75 | $32.11 | 9.00 M | $13.32 B |
| 01/02/2026 | $32.96 | $33.49 (1.61%) | $33.97 | $32.95 | 5.49 M | $13.87 B |
| 12/31/2025 | $32.90 | $33.05 (0.46%) | $33.37 | $32.59 | 6.11 M | $13.69 B |
| 12/30/2025 | $33.24 | $32.85 (-1.17%) | $33.54 | $32.78 | 7.34 M | $13.61 B |
| 12/29/2025 | $32.40 | $33.26 (2.65%) | $33.43 | $32.39 | 7.10 M | $13.78 B |
| 12/26/2025 | $32.00 | $32.49 (1.53%) | $32.54 | $31.80 | 3.94 M | $13.46 B |
| 12/24/2025 | $31.99 | $31.95 (-0.13%) | $32.06 | $31.62 | 2.76 M | $13.23 B |
| 12/23/2025 | $32.30 | $31.99 (-0.96%) | $32.46 | $31.55 | 6.59 M | $13.25 B |
| 12/22/2025 | $32.16 | $32.48 (1%) | $32.49 | $31.83 | 6.93 M | $13.45 B |
| 12/19/2025 | $32.61 | $32.46 (-0.46%) | $32.76 | $32.06 | 8.56 M | $13.44 B |
| 12/18/2025 | $33.01 | $32.27 (-2.24%) | $33.13 | $32.03 | 7.43 M | $13.37 B |
| 12/17/2025 | $33.39 | $32.79 (-1.8%) | $33.75 | $32.79 | 8.70 M | $13.58 B |
| 12/16/2025 | $33.23 | $33.34 (0.33%) | $33.77 | $32.90 | 8.70 M | $13.81 B |
| 12/15/2025 | $32.80 | $33.14 (1.04%) | $33.73 | $32.61 | 12.03 M | $13.73 B |
| 12/12/2025 | $33.98 | $32.74 (-3.65%) | $34.12 | $32.71 | 9.47 M | $13.56 B |
| 12/11/2025 | $35.14 | $34.17 (-2.76%) | $37.01 | $33.92 | 10.46 M | $14.15 B |
| 12/10/2025 | $37.20 | $35.37 (-4.92%) | $37.34 | $34.41 | 22.55 M | $14.65 B |
| 12/09/2025 | $34.58 | $34.84 (0.75%) | $35.15 | $33.89 | 13.74 M | $14.43 B |
| 12/08/2025 | $33.82 | $34.62 (2.37%) | $34.85 | $33.61 | 9.06 M | $14.34 B |
| 12/05/2025 | $33.40 | $33.47 (0.21%) | $33.62 | $33.10 | 5.98 M | $13.86 B |
| 12/04/2025 | $33.53 | $33.29 (-0.72%) | $33.66 | $32.96 | 5.99 M | $13.79 B |
| 12/03/2025 | $33.53 | $33.95 (1.25%) | $34.25 | $33.46 | 5.06 M | $14.06 B |
| 12/02/2025 | $34.95 | $33.47 (-4.23%) | $34.95 | $33.41 | 7.43 M | $13.86 B |
| 12/01/2025 | $34.39 | $34.79 (1.16%) | $35.09 | $34.01 | 4.09 M | $14.41 B |
| 11/28/2025 | $34.19 | $34.77 (1.7%) | $35.04 | $34.04 | 2.04 M | $14.40 B |
| 11/26/2025 | $33.62 | $34.22 (1.78%) | $34.76 | $33.45 | 4.44 M | $14.17 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.
