Skip to main content
CHWY logo

Chewy, Inc.

CHWYNYSEConsumer DiscretionaryInternet Retail

$21.90Today:- (-)1Y −38.37%

As of Oct 26, 2026 close

Market cap
$8.98B
P/E (TTM)
41.18
Forward P/E
55.57
Dividend yield
-
52-week range
$17.40$37.42
Volume (live)
-
Avg. volume (3M)
8.82M

Chewy (CHWY) Historical Stock Prices

Analyze Chewy (CHWY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chewy (CHWY) Interactive Price Chart

Interactive historical price chart showing Chewy stock price movements and trends across multiple time periods.

Loading chart...

CHWY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CHWY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.9722.3121.6021.9021.905.29M
Oct 23, 202621.9722.2021.6721.9321.935.41M
Oct 22, 202621.3122.3821.2322.3322.337.60M
Oct 21, 202621.4521.7221.0821.3321.337.21M
Oct 20, 202620.8521.7120.7221.5321.537.41M
Oct 19, 202620.8020.9120.4320.5320.538.20M
Oct 16, 202621.3421.3720.6820.9720.977.68M
Oct 15, 202621.0021.7420.9121.3121.318.51M
Oct 14, 202619.7220.8519.5820.8320.838.77M
Oct 13, 202619.5319.9419.5019.7119.717.21M
Oct 12, 202619.1519.7118.7919.5019.509.35M
Oct 9, 202618.8819.0018.5018.9518.956.42M
Oct 8, 202618.0718.9917.9818.9118.9110.65M
Oct 7, 202618.1318.2717.9018.2218.226.01M
Oct 6, 202618.2618.4517.8218.1418.146.99M
Oct 5, 202618.0618.2517.7818.2218.228.07M
Oct 2, 202617.9818.3417.8218.1718.177.94M
Oct 1, 202618.2618.4917.5817.7217.727.70M
Sep 30, 202618.3718.6418.1618.2018.207.43M
Sep 29, 202618.7418.9618.2218.2618.269.03M
Sep 28, 202618.2018.8017.7918.6118.6110.71M
Sep 25, 202618.3018.6618.2018.2718.279.84M
Sep 24, 202618.5719.1118.1418.3218.3213.32M
Sep 23, 202619.7019.7118.5018.5518.5516.68M
Sep 22, 202620.9020.9419.6219.6619.6611.44M
Sep 21, 202620.9221.1820.5020.5120.517.01M
Sep 18, 202620.8821.1420.5720.6220.6214.30M
Sep 17, 202621.0321.1820.6920.9020.906.75M
Sep 16, 202621.2021.4620.7320.9120.9110.47M
Sep 15, 202621.1921.6521.0321.1921.1911.35M
Sep 14, 202620.6921.9420.6921.3521.3512.55M
Sep 11, 202620.7520.7519.7520.4420.4411.92M
Sep 10, 202620.4121.4020.0521.0821.0811.11M
Sep 9, 202621.8522.4320.3520.7520.7521.53M
Sep 8, 202623.7523.9422.8923.2723.2711.33M
Sep 4, 202623.9224.1723.5723.6623.667.36M
Sep 3, 202624.6125.3823.8123.9623.966.76M
Sep 2, 202623.2224.3223.2124.1724.177.28M
Sep 1, 202623.6123.9923.4823.7223.727.23M
Aug 31, 202623.2123.9322.8223.8023.809.75M
Aug 28, 202622.9023.7322.8223.2623.265.01M
Aug 27, 202622.9423.3822.6022.8022.806.85M
Aug 26, 202624.5024.6522.9622.9722.978.27M
Aug 25, 202624.5224.8124.3324.6924.695.23M
Aug 24, 202623.8924.7823.7224.5024.507.91M
Aug 21, 202623.8624.4623.5624.0224.026.61M
Aug 20, 202623.2824.0523.2523.8823.884.85M
Aug 19, 202623.2124.1823.1123.9923.995.61M
Aug 18, 202622.2623.5322.2023.0423.045.84M
Aug 17, 202622.0022.6221.9422.1322.135.69M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.