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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.26 | $22.38 | $17.58 | $21.29 | +16.98% | 164,858,406 |
| Sep 2026 | $23.61 | $25.38 | $17.79 | $18.20 | -23.53% | 226,223,272 |
| Aug 2026 | $23.01 | $24.81 | $21.92 | $23.80 | +5.31% | 136,939,468 |
| Jul 2026 | $19.96 | $23.62 | $19.95 | $22.60 | +15.01% | 179,753,947 |
| Jun 2026 | $22.67 | $22.74 | $17.40 | $19.65 | -12.82% | 236,605,546 |
| May 2026 | $25.50 | $26.06 | $19.30 | $22.54 | -11.33% | 186,395,098 |
| Apr 2026 | $26.94 | $29.25 | $24.75 | $25.42 | -5.85% | 149,514,641 |
| Mar 2026 | $26.87 | $28.01 | $22.74 | $27.00 | -1.53% | 204,695,406 |
| Feb 2026 | $28.98 | $29.11 | $23.06 | $27.42 | -5.81% | 161,211,275 |
| Jan 2026 | $32.96 | $34.85 | $28.65 | $29.11 | -11.92% | 149,325,074 |
| Dec 2025 | $34.39 | $37.34 | $31.55 | $33.05 | -4.95% | 180,011,182 |
| Nov 2025 | $33.47 | $35.04 | $31.16 | $34.77 | +3.11% | 134,413,327 |
| Oct 2025 | $40.45 | $40.50 | $33.02 | $33.72 | -16.64% | 141,380,390 |
| Sep 2025 | $40.73 | $43.50 | $34.43 | $40.45 | -1.25% | 206,286,068 |
| Aug 2025 | $36.50 | $41.88 | $33.99 | $40.96 | +11.61% | 130,609,155 |
| Jul 2025 | $42.47 | $42.70 | $35.65 | $36.70 | -13.89% | 130,784,748 |
| Jun 2025 | $45.97 | $48.62 | $39.63 | $42.62 | -5.81% | 196,888,892 |
| May 2025 | $36.58 | $45.28 | $36.01 | $45.25 | +20.67% | 130,070,695 |
| Apr 2025 | $32.33 | $37.61 | $29.83 | $37.50 | +15.35% | 137,904,386 |
| Mar 2025 | $37.18 | $37.80 | $31.02 | $32.51 | -12.75% | 137,824,467 |
| Feb 2025 | $37.90 | $39.10 | $33.59 | $37.26 | -4.41% | 76,965,626 |
| Jan 2025 | $33.75 | $40.09 | $33.01 | $38.98 | +16.39% | 105,384,429 |
| Dec 2024 | $33.63 | $35.50 | $29.90 | $33.49 | +0.24% | 137,738,448 |
| Nov 2024 | $27.22 | $35.87 | $26.62 | $33.41 | +23.88% | 120,555,474 |
| Oct 2024 | $29.25 | $30.93 | $26.28 | $26.97 | -7.92% | 100,412,923 |
| Sep 2024 | $28.44 | $33.18 | $25.19 | $29.29 | +2.59% | 141,928,344 |
| Aug 2024 | $24.10 | $30.62 | $19.75 | $28.55 | +18.07% | 135,621,818 |
| Jul 2024 | $29.77 | $30.00 | $23.62 | $24.18 | -11.23% | 211,550,113 |
| Jun 2024 | $21.59 | $39.10 | $21.38 | $27.24 | +28.43% | 299,468,536 |
| May 2024 | $14.90 | $22.68 | $14.85 | $21.21 | +41.49% | 240,287,376 |
| Apr 2024 | $15.87 | $18.69 | $14.69 | $14.99 | -5.78% | 186,777,326 |
| Mar 2024 | $17.71 | $18.74 | $15.08 | $15.91 | -9.81% | 207,532,371 |
| Feb 2024 | $18.00 | $18.25 | $15.78 | $17.64 | -1.01% | 158,238,604 |
| Jan 2024 | $23.20 | $23.54 | $17.80 | $17.82 | -24.59% | 187,082,708 |
| Dec 2023 | $17.52 | $25.24 | $16.86 | $23.63 | +35.65% | 279,693,303 |
| Nov 2023 | $19.26 | $21.64 | $17.22 | $17.42 | -9.88% | 142,498,406 |
| Oct 2023 | $18.20 | $19.51 | $16.53 | $19.33 | +5.86% | 141,695,181 |
| Sep 2023 | $24.19 | $25.46 | $17.51 | $18.26 | -23.85% | 152,461,489 |
| Aug 2023 | $33.50 | $33.76 | $23.03 | $23.98 | -29.26% | 123,188,695 |
| Jul 2023 | $39.30 | $39.46 | $32.43 | $33.90 | -14.11% | 93,523,240 |
| Jun 2023 | $35.43 | $40.78 | $34.87 | $39.47 | +33.84% | 96,176,640 |
| May 2023 | $31.04 | $35.81 | $29.10 | $29.49 | -4.90% | 77,555,419 |
| Apr 2023 | $37.04 | $37.89 | $30.71 | $31.01 | -17.04% | 67,784,575 |
| Mar 2023 | $40.53 | $42.13 | $32.94 | $37.38 | -7.82% | 116,176,172 |
| Feb 2023 | $45.00 | $52.88 | $38.28 | $40.55 | -10.01% | 76,819,025 |
| Jan 2023 | $37.97 | $47.60 | $33.96 | $45.06 | +21.52% | 81,470,836 |
| Dec 2022 | $42.69 | $48.01 | $35.44 | $37.08 | -14.03% | 82,285,223 |
| Nov 2022 | $39.82 | $45.73 | $31.74 | $43.13 | +11.36% | 68,063,800 |
| Oct 2022 | $30.77 | $41.84 | $29.54 | $38.73 | +26.07% | 92,219,579 |
| Sep 2022 | $33.80 | $37.35 | $30.27 | $30.72 | -10.52% | 85,198,375 |
| Aug 2022 | $38.60 | $51.97 | $33.52 | $34.33 | -11.54% | 99,068,458 |
| Jul 2022 | $35.16 | $47.49 | $34.64 | $38.81 | +11.78% | 102,076,645 |
| Jun 2022 | $24.89 | $40.40 | $22.96 | $34.72 | +40.00% | 188,683,829 |
| May 2022 | $28.60 | $32.67 | $22.22 | $24.80 | -14.66% | 104,524,753 |
| Apr 2022 | $41.21 | $47.14 | $28.84 | $29.06 | -28.74% | 97,409,842 |
| Mar 2022 | $46.62 | $52.39 | $35.59 | $40.78 | -13.49% | 117,704,336 |
| Feb 2022 | $47.54 | $54.19 | $36.69 | $47.14 | -0.99% | 89,861,681 |
| Jan 2022 | $59.39 | $60.51 | $36.70 | $47.61 | -19.26% | 99,819,697 |
| Dec 2021 | $68.62 | $69.38 | $50.05 | $58.97 | -13.61% | 119,497,600 |
| Nov 2021 | $75.80 | $80.58 | $62.28 | $68.26 | -9.95% | 67,506,981 |
| Oct 2021 | $68.00 | $76.35 | $60.45 | $75.80 | +11.29% | 71,914,991 |
| Sep 2021 | $88.29 | $89.05 | $67.58 | $68.11 | -22.71% | 83,700,106 |
| Aug 2021 | $83.88 | $97.74 | $81.50 | $88.12 | +5.28% | 40,572,717 |
| Jul 2021 | $80.35 | $90.24 | $75.13 | $83.70 | +5.01% | 60,977,140 |
| Jun 2021 | $74.73 | $83.94 | $72.46 | $79.71 | +8.27% | 95,841,333 |
| May 2021 | $80.23 | $81.43 | $64.08 | $73.62 | -7.65% | 66,245,145 |
| Apr 2021 | $86.43 | $87.85 | $76.05 | $79.72 | -5.89% | 75,864,205 |
| Mar 2021 | $104.30 | $105.98 | $75.14 | $84.71 | -16.59% | 99,005,883 |
| Feb 2021 | $102.36 | $120.00 | $95.35 | $101.56 | -0.26% | 47,518,492 |
| Jan 2021 | $90.79 | $115.27 | $86.50 | $101.82 | +13.27% | 62,004,023 |
| Dec 2020 | $78.35 | $109.73 | $70.51 | $89.89 | +15.87% | 123,536,788 |
| Nov 2020 | $62.13 | $77.95 | $55.81 | $77.58 | +25.94% | 72,207,631 |
| Oct 2020 | $55.67 | $72.54 | $55.30 | $61.60 | +12.35% | 82,807,449 |
| Sep 2020 | $61.95 | $74.84 | $51.25 | $54.83 | -10.22% | 127,222,135 |
| Aug 2020 | $53.75 | $61.84 | $50.22 | $61.07 | +16.35% | 62,814,295 |
| Jul 2020 | $44.82 | $52.54 | $44.75 | $52.49 | +17.45% | 83,928,859 |
| Jun 2020 | $44.16 | $52.77 | $44.01 | $44.69 | +0.56% | 109,561,809 |
| May 2020 | $42.18 | $44.50 | $36.65 | $44.44 | +2.78% | 92,955,372 |
| Apr 2020 | $37.73 | $47.55 | $31.78 | $43.24 | +15.34% | 85,636,799 |
| Mar 2020 | $30.00 | $39.63 | $20.62 | $37.49 | +26.66% | 77,962,713 |
| Feb 2020 | $26.67 | $32.37 | $26.44 | $29.60 | +11.66% | 41,066,238 |
| Jan 2020 | $29.32 | $31.97 | $26.06 | $26.51 | -8.59% | 48,873,738 |
| Dec 2019 | $24.98 | $29.61 | $22.67 | $29.00 | +17.12% | 82,316,456 |
| Nov 2019 | $24.87 | $24.95 | $21.68 | $24.76 | +0.36% | 38,745,444 |
| Oct 2019 | $24.66 | $28.49 | $22.28 | $24.67 | +0.37% | 37,962,838 |
| Sep 2019 | $32.75 | $34.90 | $24.52 | $24.58 | -25.52% | 59,378,483 |
| Aug 2019 | $33.73 | $35.20 | $29.66 | $33.00 | -1.67% | 34,992,281 |
| Jul 2019 | $35.00 | $35.50 | $29.03 | $33.56 | -4.11% | 69,056,323 |
| Jun 2019 | $36.00 | $41.34 | $30.78 | $35.00 | +538.69% | 140,320,872 |
| Dec 2009 | $4.00 | $5.75 | $3.80 | $5.48 | +37.00% | 1,711,604 |
| Nov 2009 | $4.75 | $5.24 | $3.80 | $4.00 | -12.09% | 294,525 |
| Oct 2009 | $8.00 | $8.00 | $4.50 | $4.55 | – | 461,845 |
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% |