CHWY
CHEWY-A (CHWY)
NYSE
$20.20-$0.12 (-0.58%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $4.9B
    Market Cap
  • -46.26%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +5.23%
    Low Price$17.51
    High Price$21.29
  • 3 Months
    -19.87%
    Low Price$17.51
    High Price$28.86
  • 1 Year
    -46.26%
    Low Price$17.51
    High Price$42.33
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
21.00
21.17
20.04
20.32
-2.68%
11,301,127
07/10/2026
21.00
21.20
20.25
20.88
+1.02%
5,944,833
07/09/2026
20.26
20.86
20.04
20.67
+0.54%
5,440,192
07/08/2026
20.37
20.86
20.17
20.56
-0.82%
6,654,682
07/07/2026
21.75
21.75
20.46
20.73
-2.63%
10,396,205
07/06/2026
20.94
21.59
20.69
21.29
+2.11%
8,896,997
07/02/2026
20.69
21.16
20.39
20.85
+1.21%
10,494,024
07/01/2026
19.96
20.92
19.95
20.60
+4.83%
11,810,840
06/30/2026
19.12
19.73
18.96
19.65
+1.18%
9,025,252
06/29/2026
19.00
19.65
18.92
19.42
+4.69%
10,314,020
06/26/2026
18.22
18.85
18.17
18.55
+2.26%
13,223,106
06/25/2026
18.72
18.91
18.05
18.14
-4.58%
15,055,189
06/24/2026
17.97
19.10
17.83
19.01
+6.50%
14,312,058
06/23/2026
17.74
18.41
17.58
17.85
+1.94%
12,785,689
06/22/2026
17.88
18.03
17.40
17.51
-3.84%
11,387,764
06/18/2026
17.82
18.30
17.64
18.21
+2.48%
12,253,516
06/17/2026
18.82
19.29
17.77
17.77
-5.83%
11,601,829
06/16/2026
19.29
19.56
18.85
18.87
-2.43%
9,157,872
06/15/2026
19.65
19.98
19.06
19.34
+0.16%
9,523,847
06/12/2026
18.80
19.42
18.22
19.31
+2.88%
11,475,037
06/11/2026
19.11
19.32
18.38
18.77
-6.06%
15,020,209
06/10/2026
20.12
21.00
19.08
19.98
-2.06%
21,320,401
06/10/2026
$0.43 Earnings
06/09/2026
20.22
20.83
19.93
20.40
+1.24%
14,009,358
06/08/2026
20.33
20.75
20.09
20.15
-2.37%
10,106,192
06/05/2026
21.13
21.38
20.19
20.64
-0.86%
6,583,528
06/04/2026
21.22
21.45
20.52
20.82
-1.05%
6,080,812
06/03/2026
21.32
21.57
20.95
21.04
-2.00%
7,018,137
06/02/2026
21.71
21.97
21.05
21.47
-3.64%
8,461,808
06/01/2026
22.67
22.74
22.01
22.28
-1.15%
7,875,600
05/29/2026
21.52
22.81
21.35
22.54
+5.43%
10,160,100
05/28/2026
21.21
21.54
20.97
21.38
+0.90%
6,229,376
05/27/2026
21.23
21.56
20.95
21.19
-0.28%
8,650,207
05/26/2026
20.65
21.75
20.60
21.25
+2.51%
10,751,723
05/22/2026
19.97
20.79
19.90
20.73
+4.01%
6,943,169
05/21/2026
19.65
20.24
19.51
19.93
-1.19%
9,355,481
05/20/2026
19.67
20.51
19.30
20.17
+2.59%
13,687,750
05/19/2026
21.61
21.68
19.47
19.66
-9.11%
19,206,053
05/18/2026
21.23
21.84
21.03
21.63
+1.64%
5,298,938
05/15/2026
21.58
21.67
21.17
21.28
-0.93%
8,125,323
05/14/2026
21.65
21.66
21.17
21.48
-0.79%
7,673,574
05/13/2026
22.75
22.75
21.40
21.65
-5.46%
9,950,070
05/12/2026
22.91
23.35
22.76
22.90
+1.82%
8,986,024
05/11/2026
22.70
23.24
22.45
22.49
-2.09%
12,139,349
05/08/2026
23.71
23.71
22.47
22.97
-2.96%
13,920,253
05/07/2026
24.90
25.32
23.20
23.67
-3.74%
11,752,057
05/06/2026
24.88
24.92
24.16
24.59
+0.20%
4,770,564
05/05/2026
24.65
24.82
24.28
24.54
-0.08%
5,544,874
05/04/2026
25.60
25.98
24.53
24.56
-3.84%
7,370,644
05/01/2026
25.50
26.06
25.19
25.54
+0.47%
5,877,473
04/30/2026
25.85
25.85
24.90
25.42
-2.08%
8,097,501
04/29/2026
25.31
26.17
24.95
25.96
+1.45%
6,308,866
04/28/2026
25.49
25.92
25.25
25.59
+1.47%
6,466,730
04/27/2026
25.71
26.48
25.18
25.22
-3.07%
7,505,635
04/24/2026
25.64
26.42
25.17
26.02
+1.44%
5,804,355
04/23/2026
26.77
26.77
25.30
25.65
-5.14%
7,239,904
04/22/2026
27.83
28.10
26.52
27.04
-2.52%
6,252,850
04/21/2026
29.06
29.25
27.54
27.74
-3.88%
7,786,446
04/20/2026
27.60
28.96
27.48
28.86
+4.87%
8,961,092
04/17/2026
27.50
27.75
27.22
27.52
+2.04%
5,715,924
04/16/2026
27.46
27.70
26.55
26.97
-0.74%
5,770,017
04/15/2026
26.47
27.24
26.38
27.17
+4.94%
8,423,210
04/14/2026
25.45
26.48
25.44
25.89
+2.09%
4,971,667
04/13/2026
25.47
25.64
24.75
25.36
+0.60%
6,203,267
04/10/2026
26.03
26.70
25.10
25.21
-3.04%
7,356,921
04/09/2026
26.39
26.82
25.95
26.00
-1.74%
7,950,010
04/08/2026
27.13
27.21
26.31
26.46
+0.92%
10,253,088
04/07/2026
26.39
26.76
25.92
26.22
-1.21%
8,120,068
04/06/2026
26.62
26.94
26.23
26.54
-1.23%
7,583,696
04/02/2026
26.37
27.53
26.19
26.87
+0.94%
6,478,772
04/01/2026
26.94
27.36
26.60
26.62
-1.41%
6,255,698
03/31/2026
26.65
27.07
26.31
27.00
+4.33%
8,389,683
03/30/2026
26.70
27.02
25.54
25.88
-0.92%
9,816,931
03/27/2026
26.74
26.79
25.66
26.12
-3.30%
9,074,033
03/26/2026
26.69
27.40
26.43
27.01
+1.66%
11,627,693
03/25/2026
25.96
27.40
25.00
26.57
+13.30%
24,655,508
03/25/2026
$0.27 Earnings
03/24/2026
23.50
23.58
22.74
23.45
-0.59%
12,703,092
03/23/2026
23.60
24.02
23.26
23.59
+0.94%
8,140,228
03/20/2026
24.24
24.28
23.17
23.37
-3.75%
11,239,810
03/19/2026
24.05
24.65
24.02
24.28
-0.21%
5,916,431
03/18/2026
25.10
25.31
24.33
24.33
-3.53%
6,294,884
03/17/2026
25.40
25.64
25.09
25.22
+0.40%
4,596,154
03/16/2026
25.20
25.61
24.91
25.12
-1.37%
5,416,417
03/13/2026
25.12
25.74
24.89
25.47
+3.54%
4,540,910
03/12/2026
25.63
25.93
24.52
24.60
-4.28%
6,865,679
03/11/2026
25.53
26.00
25.16
25.70
+0.23%
6,381,379
03/10/2026
26.18
26.31
25.47
25.64
-1.95%
9,866,740
03/09/2026
25.42
26.25
25.27
26.15
+2.83%
11,447,694
03/06/2026
25.77
25.93
25.07
25.43
-2.45%
7,090,212
03/05/2026
25.91
26.85
25.52
26.07
+2.20%
8,060,997
03/04/2026
26.75
26.87
25.15
25.51
-4.96%
12,987,164
03/03/2026
26.56
28.01
26.27
26.84
-0.85%
13,632,396
03/02/2026
26.87
27.28
26.21
27.07
-1.28%
5,950,969
02/27/2026
26.60
27.80
26.37
27.42
+1.67%
7,972,911
02/26/2026
26.38
27.83
26.38
26.97
+1.93%
8,748,743
02/25/2026
25.42
26.71
24.99
26.46
+3.85%
8,330,038
02/24/2026
25.09
25.54
24.31
25.48
+3.12%
8,197,416
02/23/2026
26.00
26.02
24.24
24.71
-6.58%
6,752,850
02/20/2026
25.54
26.53
25.40
26.45
+2.28%
8,165,223