Chewy (CHWY) Price: 18.17

Chewy, Inc. (CHWY)

18.17 +0.45 (+2.54%) USD | NYSE | Oct 02, 16:00

18.21 +0.04 (+0.22%) 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 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
Sep 18, 2026	20.88	21.14	20.57	20.62	14.45M
Sep 17, 2026	21.03	21.18	20.69	20.90	6.752M
Sep 16, 2026	21.20	21.46	20.74	20.91	10.48M
Sep 15, 2026	21.19	21.65	21.03	21.19	11.36M
Sep 14, 2026	20.69	21.94	20.69	21.35	12.55M
Sep 11, 2026	20.75	20.75	19.75	20.44	11.96M
Sep 10, 2026	20.41	21.40	20.05	21.08	11.13M
Sep 09, 2026	21.85	22.43	20.35	20.75	21.64M
Sep 08, 2026	23.75	23.94	22.89	23.27	11.49M
Sep 04, 2026	23.92	24.17	23.57	23.66	7.371M
Sep 03, 2026	24.61	25.38	23.81	23.96	6.773M
Sep 02, 2026	23.22	24.32	23.21	24.17	7.281M
Sep 01, 2026	23.61	23.99	23.48	23.72	7.236M
Aug 31, 2026	23.21	23.93	22.82	23.80	9.781M
Aug 28, 2026	22.90	23.74	22.82	23.26	5.010M

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