CHWY
CHEWY-A (CHWY)
NYSE
$21.88-$0.05 (-0.21%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $5.0B
    Market Cap
  • -37.54%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +18.22%
    Low Price$17.72
    High Price$22.33
  • 3 Months
    +7.18%
    Low Price$17.72
    High Price$24.69
  • 1 Year
    -37.54%
    Low Price$17.51
    High Price$35.37
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
21.97
22.20
21.67
21.93
-1.79%
5,414,436
10/22/2026
21.31
22.38
21.23
22.33
+4.69%
7,601,365
10/21/2026
21.45
21.72
21.08
21.33
-0.93%
7,211,201
10/20/2026
20.85
21.72
20.72
21.53
+4.87%
7,412,237
10/19/2026
20.80
20.91
20.43
20.53
-2.10%
8,200,249
10/16/2026
21.34
21.37
20.69
20.97
-1.60%
7,684,249
10/15/2026
21.00
21.74
20.91
21.31
+2.30%
8,516,329
10/14/2026
19.72
20.85
19.58
20.83
+5.68%
8,789,322
10/13/2026
19.53
19.94
19.50
19.71
+1.08%
7,215,555
10/12/2026
19.15
19.72
18.79
19.50
+2.90%
9,360,097
10/09/2026
18.88
19.01
18.50
18.95
+0.21%
6,427,966
10/08/2026
18.07
18.99
17.98
18.91
+3.79%
10,657,615
10/07/2026
18.13
18.28
17.90
18.22
+0.44%
6,020,063
10/06/2026
18.26
18.46
17.83
18.14
-0.44%
6,993,401
10/05/2026
18.06
18.25
17.78
18.22
+0.28%
8,073,570
10/02/2026
17.98
18.35
17.82
18.17
+2.54%
7,936,476
10/01/2026
18.26
18.49
17.58
17.72
-2.64%
7,724,953
09/30/2026
18.37
18.64
18.17
18.20
-0.33%
7,448,454
09/29/2026
18.74
18.97
18.22
18.26
-1.88%
9,035,582
09/28/2026
18.20
18.80
17.79
18.61
+1.86%
10,771,721
09/25/2026
18.30
18.66
18.21
18.27
-0.27%
9,844,752
09/24/2026
18.57
19.11
18.14
18.32
-1.24%
13,339,475
09/23/2026
19.70
19.71
18.50
18.55
-5.65%
16,781,278
09/22/2026
20.90
20.94
19.62
19.66
-4.14%
11,497,922
09/21/2026
20.92
21.18
20.50
20.51
-0.53%
7,025,971
09/18/2026
20.88
21.15
20.57
20.62
-1.34%
14,454,762
09/17/2026
21.03
21.19
20.69
20.90
-0.05%
6,751,707
09/16/2026
21.20
21.47
20.74
20.91
-1.32%
10,479,259
09/15/2026
21.19
21.65
21.03
21.19
-0.75%
11,355,655
09/14/2026
20.69
21.94
20.69
21.35
+4.45%
12,550,572
09/11/2026
20.75
20.75
19.75
20.44
-3.04%
11,964,110
09/10/2026
20.41
21.40
20.05
21.08
+1.59%
11,129,989
09/09/2026
21.85
22.43
20.35
20.75
-10.83%
21,640,186
09/09/2026
$0.36 Earnings
09/08/2026
23.75
23.94
22.89
23.27
-1.65%
11,450,787
09/04/2026
23.92
24.17
23.57
23.66
-1.25%
7,371,150
09/03/2026
24.61
25.38
23.81
23.96
-0.87%
6,773,332
09/02/2026
23.22
24.32
23.21
24.17
+1.90%
7,280,856
09/01/2026
23.61
23.99
23.48
23.72
-0.34%
7,235,907
08/31/2026
23.21
23.93
22.83
23.80
+2.32%
9,781,415
08/28/2026
22.90
23.74
22.82
23.26
+2.02%
5,009,876
08/27/2026
22.94
23.38
22.60
22.80
-0.74%
6,854,885
08/26/2026
24.50
24.65
22.96
22.97
-6.97%
8,301,913
08/25/2026
24.52
24.81
24.33
24.69
+0.78%
5,235,220
08/24/2026
23.89
24.78
23.72
24.50
+2.00%
7,913,134
08/21/2026
23.86
24.46
23.56
24.02
+0.59%
6,719,024
08/20/2026
23.28
24.05
23.25
23.88
-0.46%
5,051,397
08/19/2026
23.21
24.18
23.11
23.99
+4.12%
5,612,814
08/18/2026
22.26
23.53
22.20
23.04
+4.11%
5,866,212
08/17/2026
22.00
22.62
21.94
22.13
-1.29%
5,694,217
08/14/2026
22.28
22.55
22.15
22.42
-0.18%
4,479,426
08/13/2026
22.35
22.73
21.92
22.46
+0.49%
5,865,977
08/12/2026
22.23
22.58
22.06
22.35
-0.53%
6,746,543
08/11/2026
22.23
22.97
22.13
22.47
-0.53%
6,405,428
08/10/2026
23.34
23.71
22.54
22.59
-3.99%
6,819,083
08/07/2026
23.62
24.14
23.37
23.53
+0.43%
5,871,530
08/06/2026
23.70
23.94
23.39
23.43
-2.50%
6,722,586
08/05/2026
24.15
24.33
23.65
24.03
-0.29%
6,639,722
08/04/2026
22.70
24.10
22.65
24.10
+4.92%
8,369,908
08/03/2026
23.01
23.27
22.81
22.97
+1.64%
6,971,989
07/31/2026
22.82
22.98
22.16
22.60
-0.96%
4,909,431
07/30/2026
22.70
22.88
21.99
22.82
-2.06%
6,995,898
07/29/2026
22.41
23.62
22.30
23.30
+1.66%
8,267,228
07/28/2026
22.13
22.95
22.00
22.92
+5.14%
7,688,721
07/27/2026
21.40
22.31
21.20
21.80
+4.51%
8,458,653
07/24/2026
20.56
21.13
20.42
20.86
+1.96%
5,682,079
07/23/2026
21.07
21.43
20.28
20.46
-4.93%
8,302,777
07/22/2026
21.60
21.64
21.13
21.52
+0.05%
9,566,779
07/21/2026
21.78
21.81
21.10
21.51
-2.18%
10,565,542
07/20/2026
21.12
22.00
20.71
21.99
+5.06%
9,267,960
07/17/2026
21.34
21.69
20.85
20.93
-2.79%
5,464,902
07/16/2026
21.50
21.82
21.13
21.53
+1.51%
6,176,139
07/15/2026
20.72
21.78
20.68
21.21
+4.23%
10,797,578
07/14/2026
20.42
20.79
20.17
20.35
+0.15%
7,078,319
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