Chewy, Inc. (CHWY) stock
CHWYNYSERetail-Catalog & Mail-Order HousesFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 9, 2026Score 15/3032% below fair value
$21.29+0.46 (+2.21%)
Close on Oct 30, 2026Market cap $8.56BP/E 32.3Yield –
Price history
Chewy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.29
+2.21% on the day
52-week range
$17.40 – $37.34
-43.0% from the high
Change over 52 weeks
-38.2%
From $34.47 on Oct 30, 2025
Average volume
8.39M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.19 | $21.31 | $20.69 | $21.29 | +2.21% | 7,084,683 |
| Oct 29, 2026 | $20.71 | $20.97 | $20.34 | $20.83 | +0.92% | 7,246,218 |
| Oct 28, 2026 | $21.37 | $21.47 | $20.33 | $20.64 | -4.09% | 8,357,847 |
| Oct 27, 2026 | $21.75 | $21.83 | $21.06 | $21.52 | -1.74% | 5,637,961 |
| Oct 26, 2026 | $21.97 | $22.31 | $21.60 | $21.90 | -0.14% | 5,292,189 |
| Oct 23, 2026 | $21.97 | $22.20 | $21.67 | $21.93 | -1.79% | 5,414,435 |
| Oct 22, 2026 | $21.31 | $22.38 | $21.23 | $22.33 | +4.69% | 7,601,364 |
| Oct 21, 2026 | $21.45 | $21.72 | $21.08 | $21.33 | -0.93% | 7,211,200 |
| Oct 20, 2026 | $20.85 | $21.72 | $20.72 | $21.53 | +4.87% | 7,412,236 |
| Oct 19, 2026 | $20.80 | $20.91 | $20.43 | $20.53 | -2.10% | 8,200,248 |
| Oct 16, 2026 | $21.34 | $21.37 | $20.69 | $20.97 | -1.60% | 7,684,248 |
| Oct 15, 2026 | $21.00 | $21.74 | $20.91 | $21.31 | +2.30% | 8,516,328 |
| Oct 14, 2026 | $19.72 | $20.85 | $19.58 | $20.83 | +5.68% | 8,789,322 |
| Oct 13, 2026 | $19.53 | $19.94 | $19.50 | $19.71 | +1.08% | 7,215,555 |
| Oct 12, 2026 | $19.15 | $19.72 | $18.79 | $19.50 | +2.90% | 9,360,097 |
| Oct 9, 2026 | $18.88 | $19.01 | $18.50 | $18.95 | +0.21% | 6,427,365 |
| Oct 8, 2026 | $18.07 | $18.99 | $17.98 | $18.91 | +3.79% | 10,657,610 |
| Oct 7, 2026 | $18.13 | $18.28 | $17.90 | $18.22 | +0.44% | 6,020,588 |
| Oct 6, 2026 | $18.26 | $18.46 | $17.83 | $18.14 | -0.44% | 6,993,119 |
| Oct 5, 2026 | $18.06 | $18.25 | $17.78 | $18.22 | +0.28% | 8,074,268 |
| Oct 2, 2026 | $17.98 | $18.35 | $17.82 | $18.17 | +2.54% | 7,936,573 |
| Oct 1, 2026 | $18.26 | $18.49 | $17.58 | $17.72 | -2.64% | 7,724,952 |
| Sep 30, 2026 | $18.37 | $18.64 | $18.17 | $18.20 | -0.33% | 7,448,453 |
| Sep 29, 2026 | $18.74 | $18.97 | $18.22 | $18.26 | -1.88% | 9,035,581 |
| Sep 28, 2026 | $18.20 | $18.80 | $17.79 | $18.61 | +1.86% | 10,771,720 |
| Sep 25, 2026 | $18.30 | $18.66 | $18.21 | $18.27 | -0.27% | 9,844,751 |
| Sep 24, 2026 | $18.57 | $19.11 | $18.14 | $18.32 | -1.24% | 13,339,470 |
| Sep 23, 2026 | $19.70 | $19.71 | $18.50 | $18.55 | -5.65% | 16,781,280 |
| Sep 22, 2026 | $20.90 | $20.94 | $19.62 | $19.66 | -4.14% | 11,497,920 |
| Sep 21, 2026 | $20.92 | $21.18 | $20.50 | $20.51 | -0.53% | 7,025,970 |
| Sep 18, 2026 | $20.88 | $21.15 | $20.57 | $20.62 | -1.34% | 14,454,760 |
| Sep 17, 2026 | $21.03 | $21.19 | $20.69 | $20.90 | -0.05% | 6,751,707 |
| Sep 16, 2026 | $21.20 | $21.47 | $20.74 | $20.91 | -1.32% | 10,479,260 |
| Sep 15, 2026 | $21.19 | $21.65 | $21.03 | $21.19 | -0.75% | 11,355,650 |
| Sep 14, 2026 | $20.69 | $21.94 | $20.69 | $21.35 | +4.45% | 12,550,570 |
| Sep 11, 2026 | $20.75 | $20.75 | $19.75 | $20.44 | -3.04% | 11,964,110 |
| Sep 10, 2026 | $20.41 | $21.40 | $20.05 | $21.08 | +1.59% | 11,129,990 |
| Sep 9, 2026 | $21.85 | $22.43 | $20.35 | $20.75 | -10.83% | 21,640,190 |
| Sep 8, 2026 | $23.75 | $23.94 | $22.89 | $23.27 | -1.65% | 11,490,530 |
| Sep 4, 2026 | $23.92 | $24.17 | $23.57 | $23.66 | -1.25% | 7,371,149 |
| Sep 3, 2026 | $24.61 | $25.38 | $23.81 | $23.96 | -0.87% | 6,773,449 |
| Sep 2, 2026 | $23.22 | $24.32 | $23.21 | $24.17 | +1.90% | 7,280,856 |
| Sep 1, 2026 | $23.61 | $23.99 | $23.48 | $23.72 | -0.34% | 7,235,906 |
| Aug 31, 2026 | $23.21 | $23.93 | $22.83 | $23.80 | +2.32% | 9,781,457 |
| Aug 28, 2026 | $22.90 | $23.74 | $22.82 | $23.26 | +2.02% | 5,010,100 |
| Aug 27, 2026 | $22.94 | $23.38 | $22.60 | $22.80 | -0.74% | 6,854,885 |
| Aug 26, 2026 | $24.50 | $24.65 | $22.96 | $22.97 | -6.97% | 8,301,913 |
| Aug 25, 2026 | $24.52 | $24.81 | $24.33 | $24.69 | +0.78% | 5,235,219 |
| Aug 24, 2026 | $23.89 | $24.78 | $23.72 | $24.50 | +2.00% | 7,913,133 |
| Aug 21, 2026 | $23.86 | $24.46 | $23.56 | $24.02 | +0.59% | 6,719,024 |
| Aug 20, 2026 | $23.28 | $24.05 | $23.25 | $23.88 | -0.46% | 5,051,396 |
| Aug 19, 2026 | $23.21 | $24.18 | $23.11 | $23.99 | +4.12% | 5,612,813 |
| Aug 18, 2026 | $22.26 | $23.53 | $22.20 | $23.04 | +4.11% | 5,864,211 |
| Aug 17, 2026 | $22.00 | $22.62 | $21.94 | $22.13 | -1.29% | 5,694,216 |
| Aug 14, 2026 | $22.28 | $22.55 | $22.15 | $22.42 | -0.18% | 4,479,425 |
| Aug 13, 2026 | $22.35 | $22.73 | $21.92 | $22.46 | +0.49% | 5,865,976 |
| Aug 12, 2026 | $22.23 | $22.58 | $22.06 | $22.35 | -0.53% | 6,746,542 |
| Aug 11, 2026 | $22.23 | $22.97 | $22.13 | $22.47 | -0.53% | 6,405,427 |
| Aug 10, 2026 | $23.34 | $23.71 | $22.54 | $22.59 | -3.99% | 6,821,985 |
| Aug 7, 2026 | $23.62 | $24.14 | $23.37 | $23.53 | +0.43% | 5,871,529 |
| Aug 6, 2026 | $23.70 | $23.94 | $23.39 | $23.43 | -2.50% | 6,720,346 |
| Aug 5, 2026 | $24.15 | $24.33 | $23.65 | $24.03 | -0.29% | 6,647,976 |
| Aug 4, 2026 | $22.70 | $24.10 | $22.65 | $24.10 | +4.92% | 8,369,907 |
| Aug 3, 2026 | $23.01 | $23.27 | $22.81 | $22.97 | +1.64% | 6,971,988 |
| Jul 31, 2026 | $22.82 | $22.98 | $22.16 | $22.60 | -0.96% | 4,909,431 |
| Jul 30, 2026 | $22.70 | $22.88 | $21.99 | $22.82 | -2.06% | 6,995,898 |
| Jul 29, 2026 | $22.41 | $23.62 | $22.30 | $23.30 | +1.66% | 8,269,696 |
| Jul 28, 2026 | $22.13 | $22.95 | $22.00 | $22.92 | +5.14% | 7,690,911 |
| Jul 27, 2026 | $21.40 | $22.31 | $21.20 | $21.80 | +4.51% | 8,458,662 |
| Jul 24, 2026 | $20.56 | $21.13 | $20.42 | $20.86 | +1.96% | 5,682,078 |
| Jul 23, 2026 | $21.07 | $21.43 | $20.28 | $20.46 | -4.93% | 8,293,405 |
| Jul 22, 2026 | $21.60 | $21.64 | $21.13 | $21.52 | +0.05% | 9,566,778 |
| Jul 21, 2026 | $21.78 | $21.81 | $21.10 | $21.51 | -2.18% | 10,565,540 |
| Jul 20, 2026 | $21.12 | $22.00 | $20.71 | $21.99 | +5.06% | 9,267,971 |
| Jul 17, 2026 | $21.34 | $21.69 | $20.85 | $20.93 | -2.79% | 5,464,901 |
| Jul 16, 2026 | $21.50 | $21.82 | $21.13 | $21.53 | +1.51% | 6,176,138 |
| Jul 15, 2026 | $20.72 | $21.78 | $20.68 | $21.21 | +4.23% | 10,797,580 |
| Jul 14, 2026 | $20.42 | $20.79 | $20.17 | $20.35 | +0.15% | 7,078,319 |
| Jul 13, 2026 | $21.00 | $21.17 | $20.04 | $20.32 | -2.68% | 11,301,130 |
| Jul 10, 2026 | $21.00 | $21.20 | $20.25 | $20.88 | +1.02% | 5,944,833 |
| Jul 9, 2026 | $20.26 | $20.86 | $20.04 | $20.67 | +0.54% | 5,437,418 |
| Jul 8, 2026 | $20.37 | $20.86 | $20.17 | $20.56 | -0.82% | 6,654,681 |
| Jul 7, 2026 | $21.75 | $21.75 | $20.46 | $20.73 | -2.63% | 10,396,210 |
| Jul 6, 2026 | $20.94 | $21.59 | $20.69 | $21.29 | +2.11% | 8,896,997 |
| Jul 2, 2026 | $20.69 | $21.16 | $20.39 | $20.85 | +1.21% | 10,082,550 |
| Jul 1, 2026 | $19.96 | $20.92 | $19.95 | $20.60 | +4.83% | 11,822,820 |
| Jun 30, 2026 | $19.12 | $19.73 | $18.96 | $19.65 | +1.18% | 9,024,723 |
| Jun 29, 2026 | $19.00 | $19.65 | $18.92 | $19.42 | +4.69% | 10,314,120 |
| Jun 26, 2026 | $18.22 | $18.85 | $18.17 | $18.55 | +2.26% | 13,223,300 |
| Jun 25, 2026 | $18.72 | $18.91 | $18.05 | $18.14 | -4.58% | 15,055,190 |
| Jun 24, 2026 | $17.97 | $19.10 | $17.83 | $19.01 | +6.50% | 14,312,060 |
| Jun 23, 2026 | $17.74 | $18.41 | $17.58 | $17.85 | +1.94% | 12,785,690 |
| Jun 22, 2026 | $17.88 | $18.03 | $17.40 | $17.51 | -3.84% | 11,387,760 |
| Jun 18, 2026 | $17.82 | $18.30 | $17.64 | $18.21 | +2.48% | 12,254,050 |
| Jun 17, 2026 | $18.82 | $19.29 | $17.77 | $17.77 | -5.83% | 11,601,830 |
| Jun 16, 2026 | $19.29 | $19.56 | $18.85 | $18.87 | -2.43% | 9,157,926 |
| Jun 15, 2026 | $19.65 | $19.98 | $19.06 | $19.34 | +0.16% | 9,523,904 |
| Jun 12, 2026 | $18.80 | $19.42 | $18.22 | $19.31 | +2.88% | 11,475,040 |
| Jun 11, 2026 | $19.11 | $19.32 | $18.38 | $18.77 | -6.06% | 15,020,220 |
| Jun 10, 2026 | $20.12 | $21.00 | $19.08 | $19.98 | -2.06% | 21,320,400 |
| Jun 9, 2026 | $20.22 | $20.83 | $19.93 | $20.40 | +1.24% | 14,009,360 |
| Jun 8, 2026 | $20.33 | $20.75 | $20.09 | $20.15 | -2.37% | 10,106,240 |
| Jun 5, 2026 | $21.13 | $21.38 | $20.19 | $20.64 | -0.86% | 6,583,526 |
| Jun 4, 2026 | $21.22 | $21.45 | $20.52 | $20.82 | -1.05% | 6,080,812 |
| Jun 3, 2026 | $21.32 | $21.57 | $20.95 | $21.04 | -2.00% | 7,031,987 |
| Jun 2, 2026 | $21.71 | $21.97 | $21.05 | $21.47 | -3.64% | 8,461,808 |
| Jun 1, 2026 | $22.67 | $22.74 | $22.01 | $22.28 | -1.15% | 7,875,600 |
| May 29, 2026 | $21.52 | $22.81 | $21.35 | $22.54 | +5.43% | 10,160,100 |
| May 28, 2026 | $21.21 | $21.54 | $20.97 | $21.38 | +0.90% | 6,229,376 |
| May 27, 2026 | $21.23 | $21.56 | $20.95 | $21.19 | -0.28% | 8,650,195 |
| May 26, 2026 | $20.65 | $21.75 | $20.60 | $21.25 | +2.51% | 10,751,720 |
| May 22, 2026 | $19.97 | $20.79 | $19.90 | $20.73 | +4.01% | 6,943,169 |
| May 21, 2026 | $19.65 | $20.24 | $19.51 | $19.93 | -1.19% | 9,357,200 |
| May 20, 2026 | $19.67 | $20.51 | $19.30 | $20.17 | +2.59% | 13,687,750 |
| May 19, 2026 | $21.61 | $21.68 | $19.47 | $19.66 | -9.11% | 19,206,050 |
| May 18, 2026 | $21.23 | $21.84 | $21.03 | $21.63 | +1.64% | 5,298,937 |
| May 15, 2026 | $21.58 | $21.67 | $21.17 | $21.28 | -0.93% | 8,125,322 |
| May 14, 2026 | $21.65 | $21.66 | $21.17 | $21.48 | -0.79% | 7,673,573 |
| May 13, 2026 | $22.75 | $22.75 | $21.40 | $21.65 | -5.46% | 9,950,069 |
| May 12, 2026 | $22.91 | $23.35 | $22.76 | $22.90 | +1.82% | 8,986,322 |
| May 11, 2026 | $22.70 | $23.24 | $22.45 | $22.49 | -2.09% | 12,139,450 |
| May 8, 2026 | $23.71 | $23.71 | $22.47 | $22.97 | -2.96% | 13,920,250 |
| May 7, 2026 | $24.90 | $25.32 | $23.20 | $23.67 | -3.74% | 11,752,060 |
| May 6, 2026 | $24.88 | $24.92 | $24.16 | $24.59 | +0.20% | 4,770,564 |
| May 5, 2026 | $24.65 | $24.82 | $24.28 | $24.54 | -0.08% | 5,544,874 |
| May 4, 2026 | $25.60 | $25.98 | $24.53 | $24.56 | -3.84% | 7,370,644 |
| May 1, 2026 | $25.50 | $26.06 | $25.19 | $25.54 | +0.47% | 5,877,473 |
| Apr 30, 2026 | $25.85 | $25.85 | $24.90 | $25.42 | -2.08% | 8,097,500 |
| Apr 29, 2026 | $25.31 | $26.17 | $24.95 | $25.96 | +1.45% | 6,308,866 |
| Apr 28, 2026 | $25.49 | $25.92 | $25.25 | $25.59 | +1.47% | 6,466,729 |
| Apr 27, 2026 | $25.71 | $26.48 | $25.18 | $25.22 | -3.07% | 7,505,663 |
| Apr 24, 2026 | $25.64 | $26.42 | $25.17 | $26.02 | +1.44% | 5,804,355 |
| Apr 23, 2026 | $26.77 | $26.77 | $25.30 | $25.65 | -5.14% | 7,239,904 |
| Apr 22, 2026 | $27.83 | $28.10 | $26.52 | $27.04 | -2.52% | 6,252,850 |
| Apr 21, 2026 | $29.06 | $29.25 | $27.54 | $27.74 | -3.88% | 7,794,227 |
| Apr 20, 2026 | $27.60 | $28.96 | $27.48 | $28.86 | +4.87% | 8,961,091 |
| Apr 17, 2026 | $27.50 | $27.75 | $27.22 | $27.52 | +2.04% | 5,715,924 |
| Apr 16, 2026 | $27.46 | $27.70 | $26.55 | $26.97 | -0.74% | 5,770,017 |
| Apr 15, 2026 | $26.47 | $27.24 | $26.38 | $27.17 | +4.94% | 8,423,210 |
| Apr 14, 2026 | $25.45 | $26.48 | $25.44 | $25.89 | +2.09% | 4,971,667 |
| Apr 13, 2026 | $25.47 | $25.64 | $24.75 | $25.36 | +0.60% | 6,203,665 |
| Apr 10, 2026 | $26.03 | $26.70 | $25.10 | $25.21 | -3.04% | 7,356,921 |
| Apr 9, 2026 | $26.39 | $26.82 | $25.95 | $26.00 | -1.74% | 7,950,728 |
| Apr 8, 2026 | $27.13 | $27.21 | $26.31 | $26.46 | +0.92% | 10,253,090 |
| Apr 7, 2026 | $26.39 | $26.76 | $25.92 | $26.22 | -1.21% | 8,120,068 |
| Apr 6, 2026 | $26.62 | $26.94 | $26.23 | $26.54 | -1.23% | 7,583,696 |
| Apr 2, 2026 | $26.37 | $27.53 | $26.19 | $26.87 | +0.94% | 6,478,772 |
| Apr 1, 2026 | $26.94 | $27.36 | $26.60 | $26.62 | -1.41% | 6,255,698 |
| Mar 31, 2026 | $26.65 | $27.07 | $26.31 | $27.00 | +4.33% | 8,389,683 |
| Mar 30, 2026 | $26.70 | $27.02 | $25.54 | $25.88 | -0.92% | 9,816,931 |
| Mar 27, 2026 | $26.74 | $26.79 | $25.66 | $26.12 | -3.30% | 9,074,033 |
| Mar 26, 2026 | $26.69 | $27.40 | $26.43 | $27.01 | +1.66% | 11,627,690 |
| Mar 25, 2026 | $25.96 | $27.40 | $25.00 | $26.57 | +13.30% | 24,655,510 |
| Mar 24, 2026 | $23.50 | $23.58 | $22.74 | $23.45 | -0.59% | 12,703,090 |
| Mar 23, 2026 | $23.60 | $24.02 | $23.26 | $23.59 | +0.94% | 8,140,228 |
| Mar 20, 2026 | $24.24 | $24.28 | $23.17 | $23.37 | -3.75% | 11,240,120 |
| Mar 19, 2026 | $24.05 | $24.65 | $24.02 | $24.28 | -0.21% | 5,916,431 |
| Mar 18, 2026 | $25.10 | $25.31 | $24.33 | $24.33 | -3.53% | 6,294,884 |
| Mar 17, 2026 | $25.40 | $25.64 | $25.09 | $25.22 | +0.40% | 4,596,253 |
| Mar 16, 2026 | $25.20 | $25.61 | $24.91 | $25.12 | -1.37% | 5,416,417 |
| Mar 13, 2026 | $25.12 | $25.74 | $24.89 | $25.47 | +3.54% | 4,540,910 |
| Mar 12, 2026 | $25.63 | $25.93 | $24.52 | $24.60 | -4.28% | 6,865,679 |
| Mar 11, 2026 | $25.53 | $26.00 | $25.16 | $25.70 | +0.23% | 6,381,379 |
| Mar 10, 2026 | $26.18 | $26.31 | $25.47 | $25.64 | -1.95% | 9,866,740 |
| Mar 9, 2026 | $25.42 | $26.25 | $25.27 | $26.15 | +2.83% | 11,447,690 |
| Mar 6, 2026 | $25.77 | $25.93 | $25.07 | $25.43 | -2.45% | 7,090,212 |
| Mar 5, 2026 | $25.91 | $26.85 | $25.52 | $26.07 | +2.20% | 8,060,997 |
| Mar 4, 2026 | $26.75 | $26.87 | $25.15 | $25.51 | -4.96% | 12,987,160 |
| Mar 3, 2026 | $26.56 | $28.01 | $26.27 | $26.84 | -0.85% | 13,632,400 |
| Mar 2, 2026 | $26.87 | $27.28 | $26.21 | $27.07 | -1.28% | 5,950,969 |
| Feb 27, 2026 | $26.60 | $27.80 | $26.37 | $27.42 | +1.67% | 7,972,911 |
| Feb 26, 2026 | $26.38 | $27.83 | $26.38 | $26.97 | +1.93% | 8,748,743 |
| Feb 25, 2026 | $25.42 | $26.71 | $24.99 | $26.46 | +3.85% | 8,330,038 |
| Feb 24, 2026 | $25.09 | $25.54 | $24.31 | $25.48 | +3.12% | 8,197,416 |
| Feb 23, 2026 | $26.00 | $26.02 | $24.24 | $24.71 | -6.58% | 6,752,850 |
| Feb 20, 2026 | $25.54 | $26.53 | $25.40 | $26.45 | +2.28% | 8,165,223 |
| Feb 19, 2026 | $24.89 | $25.97 | $24.57 | $25.86 | +6.99% | 8,755,203 |
| Feb 18, 2026 | $23.89 | $24.22 | $23.68 | $24.17 | +1.55% | 7,758,878 |
| Feb 17, 2026 | $23.83 | $24.07 | $23.06 | $23.80 | -1.77% | 9,299,224 |
| Feb 13, 2026 | $24.55 | $24.68 | $24.02 | $24.23 | -0.25% | 8,027,243 |
| Feb 12, 2026 | $26.01 | $26.46 | $24.03 | $24.29 | -6.32% | 8,829,160 |
| Feb 11, 2026 | $27.24 | $27.42 | $25.69 | $25.93 | -4.67% | 10,325,070 |
| Feb 10, 2026 | $27.87 | $28.30 | $27.17 | $27.20 | -0.69% | 7,677,455 |
| Feb 9, 2026 | $27.70 | $27.73 | $26.93 | $27.39 | -2.25% | 5,938,142 |
| Feb 6, 2026 | $26.89 | $28.11 | $26.73 | $28.02 | +5.46% | 11,819,750 |
| Feb 5, 2026 | $27.59 | $27.65 | $26.53 | $26.57 | -3.59% | 6,048,428 |
| Feb 4, 2026 | $26.98 | $27.77 | $26.34 | $27.56 | +1.73% | 11,141,840 |
| Feb 3, 2026 | $28.07 | $28.40 | $26.34 | $27.09 | -4.58% | 9,789,475 |
| Feb 2, 2026 | $28.98 | $29.11 | $28.35 | $28.39 | -2.47% | 7,634,226 |
| Jan 30, 2026 | $30.03 | $30.45 | $28.65 | $29.11 | -3.42% | 9,164,555 |
| Jan 29, 2026 | $30.90 | $30.95 | $29.72 | $30.14 | -2.84% | 6,435,226 |
| Jan 28, 2026 | $31.32 | $31.74 | $30.86 | $31.02 | -0.89% | 6,327,134 |
| Jan 27, 2026 | $31.65 | $32.00 | $30.87 | $31.30 | -0.41% | 5,490,590 |
| Jan 26, 2026 | $31.73 | $31.82 | $31.17 | $31.43 | -0.82% | 5,748,056 |
| Jan 23, 2026 | $32.26 | $32.45 | $31.50 | $31.69 | -2.46% | 6,951,608 |
| Jan 22, 2026 | $32.56 | $32.67 | $32.08 | $32.49 | +0.43% | 4,937,058 |
| Jan 21, 2026 | $33.49 | $33.99 | $32.32 | $32.35 | -1.88% | 6,246,792 |
| Jan 20, 2026 | $33.40 | $33.69 | $32.52 | $32.97 | -2.28% | 9,312,534 |
| Jan 16, 2026 | $33.00 | $34.85 | $32.94 | $33.74 | +2.96% | 13,872,050 |
| Jan 15, 2026 | $32.32 | $32.80 | $31.75 | $32.77 | +2.18% | 6,291,101 |
| Jan 14, 2026 | $33.55 | $33.63 | $31.84 | $32.07 | -4.04% | 6,809,253 |
| Jan 13, 2026 | $33.72 | $34.11 | $32.52 | $33.42 | -1.68% | 7,452,261 |
| Jan 12, 2026 | $32.41 | $34.31 | $32.20 | $33.99 | +5.66% | 10,584,500 |
| Jan 9, 2026 | $31.46 | $32.58 | $30.82 | $32.17 | +2.32% | 7,846,298 |
| Jan 8, 2026 | $31.90 | $32.14 | $31.26 | $31.44 | -1.75% | 6,733,129 |
| Jan 7, 2026 | $32.28 | $32.50 | $31.97 | $32.00 | -0.50% | 6,103,220 |
| Jan 6, 2026 | $32.00 | $32.66 | $31.51 | $32.16 | +0.03% | 8,534,384 |
| Jan 5, 2026 | $33.66 | $33.75 | $32.11 | $32.15 | -4.00% | 8,996,892 |
| Jan 2, 2026 | $32.96 | $33.97 | $32.95 | $33.49 | +1.33% | 5,488,433 |
| Dec 31, 2025 | $32.90 | $33.37 | $32.59 | $33.05 | +0.61% | 6,113,462 |
| Dec 30, 2025 | $33.24 | $33.54 | $32.78 | $32.85 | -1.23% | 7,343,336 |
| Dec 29, 2025 | $32.40 | $33.43 | $32.39 | $33.26 | +2.37% | 7,095,561 |
| Dec 26, 2025 | $32.00 | $32.54 | $31.80 | $32.49 | +1.69% | 3,936,178 |
| Dec 24, 2025 | $31.99 | $32.06 | $31.62 | $31.95 | -0.13% | 2,757,303 |
| Dec 23, 2025 | $32.30 | $32.46 | $31.55 | $31.99 | -1.51% | 6,587,302 |
| Dec 22, 2025 | $32.16 | $32.49 | $31.83 | $32.48 | +0.06% | 6,933,893 |
| Dec 19, 2025 | $32.61 | $32.76 | $32.06 | $32.46 | +0.59% | 8,555,409 |
| Dec 18, 2025 | $33.01 | $33.13 | $32.03 | $32.27 | -1.59% | 7,434,741 |
| Dec 17, 2025 | $33.39 | $33.75 | $32.79 | $32.79 | -1.65% | 8,696,950 |
| Dec 16, 2025 | $33.23 | $33.77 | $32.90 | $33.34 | +0.60% | 8,703,646 |
| Dec 15, 2025 | $32.80 | $33.73 | $32.61 | $33.14 | +1.22% | 12,033,730 |
| Dec 12, 2025 | $33.98 | $34.12 | $32.71 | $32.74 | -4.18% | 9,465,370 |
| Dec 11, 2025 | $35.14 | $37.01 | $33.92 | $34.17 | -3.39% | 10,458,430 |
| Dec 10, 2025 | $37.20 | $37.34 | $34.41 | $35.37 | +1.52% | 22,545,330 |
| Dec 9, 2025 | $34.58 | $35.15 | $33.89 | $34.84 | +0.64% | 13,739,390 |
| Dec 8, 2025 | $33.82 | $34.85 | $33.61 | $34.62 | +3.44% | 9,056,484 |
| Dec 5, 2025 | $33.40 | $33.62 | $33.11 | $33.47 | +0.54% | 5,979,647 |
| Dec 4, 2025 | $33.53 | $33.66 | $32.96 | $33.29 | -1.94% | 5,994,463 |
| Dec 3, 2025 | $33.53 | $34.25 | $33.46 | $33.95 | +1.43% | 5,063,394 |
| Dec 2, 2025 | $34.95 | $34.95 | $33.41 | $33.47 | -3.79% | 7,426,732 |
| Dec 1, 2025 | $34.39 | $35.09 | $34.01 | $34.79 | +0.06% | 4,090,431 |
| Nov 28, 2025 | $34.19 | $35.04 | $34.04 | $34.77 | +1.61% | 2,038,337 |
| Nov 26, 2025 | $33.62 | $34.76 | $33.45 | $34.22 | +2.03% | 4,443,003 |
| Nov 25, 2025 | $32.32 | $33.54 | $31.16 | $33.54 | +3.17% | 9,597,597 |
| Nov 24, 2025 | $33.30 | $33.46 | $32.23 | $32.51 | -2.34% | 7,340,042 |
| Nov 21, 2025 | $33.26 | $33.86 | $33.16 | $33.29 | +0.48% | 6,315,519 |
| Nov 20, 2025 | $34.15 | $34.70 | $33.06 | $33.13 | -3.19% | 5,097,167 |
| Nov 19, 2025 | $34.91 | $34.92 | $33.45 | $34.22 | -0.87% | 4,698,148 |
| Nov 18, 2025 | $34.50 | $34.92 | $34.36 | $34.52 | -0.43% | 5,119,317 |
| Nov 17, 2025 | $33.91 | $34.98 | $33.44 | $34.67 | +3.40% | 9,158,714 |
| Nov 14, 2025 | $33.15 | $34.60 | $32.90 | $33.53 | +0.12% | 6,646,886 |
| Nov 13, 2025 | $32.85 | $34.29 | $32.51 | $33.49 | +1.48% | 8,364,970 |
| Nov 12, 2025 | $33.75 | $33.75 | $32.61 | $33.00 | -0.87% | 7,517,813 |
| Nov 11, 2025 | $33.90 | $33.93 | $32.94 | $33.29 | -1.54% | 5,497,621 |
| Nov 10, 2025 | $33.75 | $33.95 | $33.05 | $33.81 | +0.33% | 7,272,230 |
| Nov 7, 2025 | $32.97 | $33.97 | $32.81 | $33.70 | +2.68% | 6,448,382 |
| Nov 6, 2025 | $33.31 | $33.64 | $32.78 | $32.82 | -0.76% | 5,545,160 |
| Nov 5, 2025 | $33.62 | $33.63 | $32.39 | $33.07 | -2.13% | 9,426,936 |
| Nov 4, 2025 | $32.65 | $33.96 | $31.76 | $33.79 | +2.64% | 14,726,220 |
| Nov 3, 2025 | $33.47 | $33.60 | $32.42 | $32.92 | -2.37% | 9,159,265 |
| Oct 31, 2025 | $34.59 | $34.97 | $33.61 | $33.72 | -2.18% | 7,524,718 |
| Oct 30, 2025 | $33.43 | $34.65 | $33.02 | $34.47 | +2.65% | 10,141,520 |
| Oct 29, 2025 | $33.86 | $34.10 | $33.40 | $33.58 | -1.70% | 5,605,516 |
| Oct 28, 2025 | $34.50 | $34.62 | $33.94 | $34.16 | -1.30% | 6,367,053 |
| Oct 27, 2025 | $35.13 | $35.40 | $34.53 | $34.61 | -1.42% | 6,577,556 |
| Oct 24, 2025 | $36.42 | $36.47 | $35.02 | $35.11 | -3.09% | 6,966,944 |
| Oct 23, 2025 | $36.25 | $36.69 | $35.95 | $36.23 | +0.08% | 4,354,473 |
| Oct 22, 2025 | $36.76 | $36.95 | $36.12 | $36.20 | -2.11% | 4,706,236 |
| Oct 21, 2025 | $37.42 | $37.42 | $36.48 | $36.98 | -1.28% | 5,012,276 |
| Oct 20, 2025 | $37.60 | $37.87 | $37.24 | $37.46 | – | 4,587,390 |
Seasonality
CHWY return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.9% | -1.5% | -5.0% | -4.7% | 3.8% | 13.2% | 0.7% | 1.8% | -14.4% | 6.0% | 6.4% | 5.2% |
| Months up | 3 of 7 | 1 of 7 | 1 of 7 | 2 of 7 | 3 of 7 | 5 of 7 | 4 of 8 | 5 of 8 | 1 of 8 | 6 of 8 | 5 of 7 | 4 of 7 |
| 2026 | -11.9% | -5.8% | -1.5% | -5.9% | -11.3% | -12.8% | 15.0% | 5.3% | -23.5% | 17.0% | ||
| 2025 | 16.4% | -4.4% | -12.7% | 15.3% | 20.7% | -5.8% | -13.9% | 11.6% | -1.2% | -16.6% | 3.1% | -4.9% |
| 2024 | -24.6% | -1.0% | -9.8% | -5.8% | 41.5% | 28.4% | -11.2% | 18.1% | 2.6% | -7.9% | 23.9% | 0.2% |
| 2023 | 21.5% | -10.0% | -7.8% | -17.0% | -4.9% | 33.8% | -14.1% | -29.3% | -23.9% | 5.9% | -9.9% | 35.6% |
| 2022 | -19.3% | -1.0% | -13.5% | -28.7% | -14.7% | 40.0% | 11.8% | -11.5% | -10.5% | 26.1% | 11.4% | -14.0% |
| 2021 | 13.3% | -0.3% | -16.6% | -5.9% | -7.7% | 8.3% | 5.0% | 5.3% | -22.7% | 11.3% | -9.9% | -13.6% |
| 2020 | -8.6% | 11.7% | 26.7% | 15.3% | 2.8% | 0.6% | 17.5% | 16.3% | -10.2% | 12.3% | 25.9% | 15.9% |
| 2019 | -4.1% | -1.7% | -25.5% | 0.4% | 0.4% | 17.1% |