Chewy (CHWY) Price: 22.60

Chewy, Inc. (CHWY)

22.60 -0.55 (-2.38%) USD | NYSE | Nov 12, 16:00

22.60 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	23.19	23.37	22.56	22.60	3.819M
Nov 11, 2026	22.56	23.22	22.45	23.15	5.075M
Nov 10, 2026	22.90	22.90	22.11	22.86	6.995M
Nov 09, 2026	22.84	23.16	22.36	23.05	6.987M
Nov 06, 2026	22.50	22.70	22.02	22.56	6.081M
Nov 05, 2026	23.48	23.64	22.28	23.00	9.465M
Nov 04, 2026	22.98	23.83	22.50	23.40	8.548M
Nov 03, 2026	22.11	22.33	21.81	22.05	6.046M
Nov 02, 2026	21.40	22.56	21.15	22.27	6.611M
Oct 30, 2026	21.19	21.31	20.68	21.29	7.085M
Oct 29, 2026	20.71	20.97	20.34	20.83	7.246M
Oct 28, 2026	21.37	21.47	20.32	20.64	8.358M
Oct 27, 2026	21.75	21.83	21.06	21.52	5.638M
Oct 26, 2026	21.96	22.30	21.60	21.90	5.292M
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

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