Chewy (CHWY) Price: 21.93

Chewy, Inc. (CHWY)

21.93 -0.40 (-1.79%) USD | NYSE | Oct 23, 16:00

21.94 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	21.97	22.20	21.67	21.93	5.414M
Oct 22, 2026	21.31	22.38	21.23	22.33	7.601M
Oct 21, 2026	21.45	21.72	21.08	21.33	7.211M
Oct 20, 2026	20.85	21.72	20.72	21.53	7.412M
Oct 19, 2026	20.80	20.91	20.43	20.53	8.200M
Oct 16, 2026	21.34	21.37	20.68	20.97	7.684M
Oct 15, 2026	21.00	21.74	20.91	21.31	8.516M
Oct 14, 2026	19.72	20.85	19.58	20.83	8.789M
Oct 13, 2026	19.53	19.94	19.50	19.71	7.216M
Oct 12, 2026	19.15	19.72	18.79	19.50	9.360M
Oct 09, 2026	18.88	19.00	18.50	18.95	6.427M
Oct 08, 2026	18.07	18.99	17.98	18.91	10.66M
Oct 07, 2026	18.13	18.28	17.90	18.22	6.021M
Oct 06, 2026	18.26	18.46	17.82	18.14	6.993M
Oct 05, 2026	18.06	18.25	17.78	18.22	8.074M
Oct 02, 2026	17.98	18.34	17.82	18.17	7.937M
Oct 01, 2026	18.26	18.49	17.58	17.72	7.725M
Sep 30, 2026	18.37	18.64	18.16	18.20	7.448M
Sep 29, 2026	18.74	18.96	18.22	18.26	9.036M
Sep 28, 2026	18.20	18.80	17.79	18.61	10.77M
Sep 25, 2026	18.30	18.66	18.20	18.27	9.845M
Sep 24, 2026	18.57	19.11	18.14	18.32	13.34M
Sep 23, 2026	19.70	19.71	18.50	18.55	16.78M
Sep 22, 2026	20.90	20.94	19.62	19.66	11.50M
Sep 21, 2026	20.92	21.18	20.50	20.51	7.026M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks