Comparing Back to the side-by-side chart ↗
Chewy Inc (CHWY) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.34 | 21.37 | 20.68 | 20.97 | -1.60% | 7,679,000 |
| 2026-10-15 | 21.00 | 21.74 | 20.91 | 21.31 | +2.30% | 8,514,600 |
| 2026-10-14 | 19.72 | 20.85 | 19.58 | 20.83 | +5.68% | 8,782,500 |
| 2026-10-13 | 19.53 | 19.94 | 19.50 | 19.71 | +1.08% | 7,212,300 |
| 2026-10-12 | 19.15 | 19.71 | 18.79 | 19.50 | +2.90% | 9,359,100 |
| 2026-10-09 | 18.88 | 19.00 | 18.50 | 18.95 | +0.21% | 6,427,000 |
| 2026-10-08 | 18.07 | 18.99 | 17.98 | 18.91 | +3.79% | 10,655,600 |
| 2026-10-07 | 18.13 | 18.27 | 17.90 | 18.22 | +0.44% | 6,015,800 |
| 2026-10-06 | 18.26 | 18.45 | 17.82 | 18.14 | -0.44% | 6,992,000 |
| 2026-10-05 | 18.06 | 18.25 | 17.78 | 18.22 | +0.28% | 8,073,800 |
| 2026-10-02 | 17.98 | 18.34 | 17.82 | 18.17 | +2.54% | 7,936,400 |
| 2026-10-01 | 18.26 | 18.49 | 17.58 | 17.72 | -2.64% | 7,725,000 |
| 2026-09-30 | 18.37 | 18.64 | 18.16 | 18.20 | -0.33% | 7,439,300 |
| 2026-09-29 | 18.74 | 18.96 | 18.22 | 18.26 | -1.88% | 9,031,800 |
| 2026-09-28 | 18.20 | 18.80 | 17.79 | 18.61 | +1.86% | 10,768,400 |
| 2026-09-25 | 18.30 | 18.66 | 18.20 | 18.27 | -0.27% | 9,840,100 |
| 2026-09-24 | 18.57 | 19.11 | 18.14 | 18.32 | -1.24% | 13,331,600 |
| 2026-09-23 | 19.70 | 19.71 | 18.50 | 18.55 | -5.65% | 16,781,300 |
| 2026-09-22 | 20.90 | 20.94 | 19.62 | 19.66 | -4.14% | 11,497,900 |
| 2026-09-21 | 20.92 | 21.18 | 20.50 | 20.51 | -0.53% | 7,026,000 |
| 2026-09-18 | 20.88 | 21.14 | 20.57 | 20.62 | -1.34% | 14,450,000 |
| 2026-09-17 | 21.03 | 21.18 | 20.69 | 20.90 | -0.05% | 6,751,100 |
| 2026-09-16 | 21.20 | 21.46 | 20.73 | 20.91 | -1.32% | 10,475,500 |
| 2026-09-15 | 21.19 | 21.65 | 21.03 | 21.19 | -0.75% | 11,353,800 |
| 2026-09-14 | 20.69 | 21.94 | 20.69 | 21.35 | +4.45% | 12,549,600 |
| 2026-09-11 | 20.75 | 20.75 | 19.75 | 20.44 | -3.04% | 11,964,100 |
| 2026-09-10 | 20.41 | 21.40 | 20.05 | 21.08 | +1.59% | 11,127,200 |
| 2026-09-09 | 21.85 | 22.43 | 20.35 | 20.75 | -10.83% | 21,640,200 |
| 2026-09-08 | 23.75 | 23.94 | 22.89 | 23.27 | -1.65% | 11,490,530 |
| 2026-09-04 | 23.92 | 24.17 | 23.57 | 23.66 | -1.25% | 7,369,800 |
| 2026-09-03 | 24.61 | 25.38 | 23.81 | 23.96 | -0.87% | 6,771,500 |
| 2026-09-02 | 23.22 | 24.32 | 23.21 | 24.17 | +1.90% | 7,280,500 |
| 2026-09-01 | 23.61 | 23.99 | 23.48 | 23.72 | -0.34% | 7,232,500 |
| 2026-08-31 | 23.21 | 23.93 | 22.82 | 23.80 | +2.32% | 9,780,500 |
| 2026-08-28 | 22.90 | 23.73 | 22.82 | 23.26 | +2.02% | 5,009,600 |
| 2026-08-27 | 22.94 | 23.38 | 22.60 | 22.80 | -0.74% | 6,854,800 |
| 2026-08-26 | 24.50 | 24.65 | 22.96 | 22.97 | -6.97% | 8,295,500 |
| 2026-08-25 | 24.52 | 24.81 | 24.33 | 24.69 | +0.78% | 5,235,219 |
| 2026-08-24 | 23.89 | 24.78 | 23.72 | 24.50 | +2.00% | 7,913,133 |
| 2026-08-21 | 23.86 | 24.46 | 23.56 | 24.02 | +0.59% | 6,718,600 |
| 2026-08-20 | 23.28 | 24.05 | 23.25 | 23.88 | -0.46% | 5,051,400 |
| 2026-08-19 | 23.21 | 24.18 | 23.11 | 23.99 | +4.12% | 5,612,800 |
| 2026-08-18 | 22.26 | 23.53 | 22.20 | 23.04 | +4.11% | 5,864,200 |
| 2026-08-17 | 22.00 | 22.62 | 21.94 | 22.13 | -1.29% | 5,694,200 |
| 2026-08-14 | 22.28 | 22.55 | 22.14 | 22.42 | -0.18% | 4,479,100 |
| 2026-08-13 | 22.35 | 22.73 | 21.92 | 22.46 | +0.49% | 5,866,000 |
| 2026-08-12 | 22.23 | 22.58 | 22.06 | 22.35 | -0.53% | 6,746,500 |
| 2026-08-11 | 22.23 | 22.97 | 22.13 | 22.47 | -0.53% | 6,405,427 |
| 2026-08-10 | 23.34 | 23.71 | 22.54 | 22.59 | -3.99% | 6,821,985 |
| 2026-08-07 | 23.62 | 24.14 | 23.37 | 23.53 | +0.43% | 5,871,500 |
| 2026-08-06 | 23.70 | 23.94 | 23.39 | 23.43 | -2.50% | 6,720,300 |
| 2026-08-05 | 24.15 | 24.33 | 23.64 | 24.03 | -0.29% | 6,648,000 |
| 2026-08-04 | 22.70 | 24.10 | 22.65 | 24.10 | +4.92% | 8,369,900 |
| 2026-08-03 | 23.01 | 23.27 | 22.80 | 22.97 | +1.64% | 6,972,000 |
| 2026-07-31 | 22.82 | 22.98 | 22.16 | 22.60 | -0.96% | 4,909,400 |
| 2026-07-30 | 22.70 | 22.88 | 21.99 | 22.82 | -2.06% | 6,993,300 |
| 2026-07-29 | 22.41 | 23.61 | 22.30 | 23.30 | +1.66% | 8,267,400 |
| 2026-07-28 | 22.13 | 22.95 | 22.00 | 22.92 | +5.14% | 7,686,000 |
| 2026-07-27 | 21.40 | 22.31 | 21.20 | 21.80 | +4.51% | 8,457,000 |
| 2026-07-24 | 20.56 | 21.13 | 20.41 | 20.86 | +1.96% | 5,682,100 |
| 2026-07-23 | 21.07 | 21.43 | 20.28 | 20.46 | -4.93% | 8,293,400 |
| 2026-07-22 | 21.60 | 21.64 | 21.13 | 21.52 | +0.05% | 9,566,800 |
| 2026-07-21 | 21.78 | 21.81 | 21.10 | 21.51 | -2.18% | 10,565,200 |
| 2026-07-20 | 21.12 | 22.00 | 20.71 | 21.99 | +5.06% | 9,268,000 |
| 2026-07-17 | 21.34 | 21.68 | 20.84 | 20.93 | -2.79% | 5,464,900 |
| 2026-07-16 | 21.50 | 21.82 | 21.13 | 21.53 | +1.51% | 6,176,100 |
| 2026-07-15 | 20.72 | 21.78 | 20.68 | 21.21 | +4.23% | 10,797,600 |
| 2026-07-14 | 20.42 | 20.79 | 20.17 | 20.35 | +0.15% | 7,078,200 |
| 2026-07-13 | 21.00 | 21.17 | 20.04 | 20.32 | -2.68% | 11,301,100 |
| 2026-07-10 | 21.00 | 21.20 | 20.25 | 20.88 | +1.02% | 5,944,800 |
| 2026-07-09 | 20.26 | 20.86 | 20.04 | 20.67 | +0.54% | 5,437,400 |
| 2026-07-08 | 20.37 | 20.86 | 20.17 | 20.56 | -0.82% | 6,654,700 |
| 2026-07-07 | 21.75 | 21.75 | 20.46 | 20.73 | -2.63% | 10,396,200 |
| 2026-07-06 | 20.94 | 21.59 | 20.69 | 21.29 | +2.11% | 8,897,000 |
| 2026-07-02 | 20.69 | 21.16 | 20.39 | 20.85 | +1.21% | 10,080,700 |
| 2026-07-01 | 19.96 | 20.91 | 19.95 | 20.60 | +4.83% | 11,822,800 |
| 2026-06-30 | 19.12 | 19.73 | 18.96 | 19.65 | +1.18% | 9,024,700 |
| 2026-06-29 | 19.00 | 19.65 | 18.92 | 19.42 | +4.69% | 10,314,100 |
| 2026-06-26 | 18.22 | 18.85 | 18.17 | 18.55 | +2.26% | 13,223,300 |
| 2026-06-25 | 18.72 | 18.91 | 18.05 | 18.14 | -4.58% | 15,052,500 |
| 2026-06-24 | 17.97 | 19.10 | 17.83 | 19.01 | +6.50% | 14,312,100 |
| 2026-06-23 | 17.74 | 18.41 | 17.58 | 17.85 | +1.94% | 12,785,700 |
| 2026-06-22 | 17.88 | 18.03 | 17.40 | 17.51 | -3.84% | 11,387,800 |
| 2026-06-18 | 17.82 | 18.30 | 17.64 | 18.21 | +2.48% | 12,254,100 |
| 2026-06-17 | 18.82 | 19.29 | 17.77 | 17.77 | -5.83% | 11,601,800 |
| 2026-06-16 | 19.29 | 19.56 | 18.85 | 18.87 | -2.43% | 9,157,900 |
| 2026-06-15 | 19.65 | 19.98 | 19.06 | 19.34 | +0.16% | 9,523,900 |
| 2026-06-12 | 18.80 | 19.41 | 18.22 | 19.31 | +2.88% | 11,475,000 |
| 2026-06-11 | 19.11 | 19.32 | 18.38 | 18.77 | -6.06% | 15,020,200 |
| 2026-06-10 | 20.12 | 21.00 | 19.08 | 19.98 | -2.06% | 21,320,400 |
| 2026-06-09 | 20.22 | 20.83 | 19.93 | 20.40 | +1.24% | 14,009,400 |
| 2026-06-08 | 20.33 | 20.75 | 20.09 | 20.15 | -2.37% | 10,106,200 |
| 2026-06-05 | 21.13 | 21.38 | 20.19 | 20.64 | -0.86% | 6,583,500 |
| 2026-06-04 | 21.21 | 21.45 | 20.52 | 20.82 | -1.05% | 6,080,800 |
| 2026-06-03 | 21.32 | 21.57 | 20.95 | 21.04 | -2.00% | 7,032,000 |
| 2026-06-02 | 21.71 | 21.97 | 21.05 | 21.47 | -3.64% | 8,461,800 |
| 2026-06-01 | 22.67 | 22.74 | 22.00 | 22.28 | -1.15% | 7,875,600 |
| 2026-05-29 | 21.52 | 22.81 | 21.35 | 22.54 | +5.43% | 10,152,500 |
| 2026-05-28 | 21.21 | 21.54 | 20.97 | 21.38 | +0.90% | 6,229,000 |
| 2026-05-27 | 21.23 | 21.55 | 20.95 | 21.19 | -0.28% | 8,643,100 |
| 2026-05-26 | 20.65 | 21.75 | 20.59 | 21.25 | +2.51% | 10,751,700 |
| 2026-05-22 | 19.97 | 20.79 | 19.90 | 20.73 | +4.01% | 6,943,200 |
| 2026-05-21 | 19.65 | 20.24 | 19.51 | 19.93 | -1.19% | 9,357,200 |
| 2026-05-20 | 19.67 | 20.50 | 19.30 | 20.17 | +2.59% | 13,687,700 |
| 2026-05-19 | 21.61 | 21.68 | 19.46 | 19.66 | -9.11% | 19,206,100 |
| 2026-05-18 | 21.23 | 21.84 | 21.03 | 21.63 | +1.64% | 5,298,900 |
| 2026-05-15 | 21.58 | 21.67 | 21.16 | 21.28 | -0.93% | 8,125,300 |
| 2026-05-14 | 21.65 | 21.66 | 21.17 | 21.48 | -0.79% | 7,673,600 |
| 2026-05-13 | 22.75 | 22.75 | 21.40 | 21.65 | -5.46% | 9,950,100 |
| 2026-05-12 | 22.91 | 23.35 | 22.75 | 22.90 | +1.82% | 8,986,300 |
| 2026-05-11 | 22.70 | 23.24 | 22.45 | 22.49 | -2.09% | 12,139,500 |
| 2026-05-08 | 23.70 | 23.70 | 22.47 | 22.97 | -2.96% | 13,920,300 |
| 2026-05-07 | 24.90 | 25.32 | 23.20 | 23.67 | -3.74% | 11,752,100 |
| 2026-05-06 | 24.88 | 24.92 | 24.16 | 24.59 | +0.20% | 4,770,600 |
| 2026-05-05 | 24.65 | 24.82 | 24.28 | 24.54 | -0.08% | 5,544,900 |
| 2026-05-04 | 25.60 | 25.98 | 24.53 | 24.56 | -3.84% | 7,370,600 |
| 2026-05-01 | 25.50 | 26.06 | 25.19 | 25.54 | +0.47% | 5,877,500 |
| 2026-04-30 | 25.85 | 25.85 | 24.89 | 25.42 | -2.08% | 8,097,500 |
| 2026-04-29 | 25.31 | 26.17 | 24.95 | 25.96 | +1.45% | 6,308,900 |
| 2026-04-28 | 25.49 | 25.92 | 25.25 | 25.59 | +1.47% | 6,466,600 |
| 2026-04-27 | 25.71 | 26.48 | 25.18 | 25.22 | -3.07% | 7,505,700 |
| 2026-04-24 | 25.64 | 26.41 | 25.17 | 26.02 | +1.44% | 5,804,400 |
| 2026-04-23 | 26.77 | 26.77 | 25.30 | 25.65 | -5.14% | 7,239,900 |
| 2026-04-22 | 27.83 | 28.10 | 26.52 | 27.04 | -2.52% | 6,252,900 |
| 2026-04-21 | 29.06 | 29.25 | 27.54 | 27.74 | -3.88% | 7,794,200 |
| 2026-04-20 | 27.59 | 28.95 | 27.48 | 28.86 | +4.87% | 8,961,100 |
| 2026-04-17 | 27.50 | 27.75 | 27.22 | 27.52 | +2.04% | 5,715,900 |
| 2026-04-16 | 27.46 | 27.70 | 26.55 | 26.97 | -0.74% | 5,770,000 |
| 2026-04-15 | 26.47 | 27.24 | 26.38 | 27.17 | +4.94% | 8,423,200 |
| 2026-04-14 | 25.45 | 26.48 | 25.44 | 25.89 | +2.09% | 4,971,700 |
| 2026-04-13 | 25.47 | 25.64 | 24.75 | 25.36 | +0.60% | 6,203,700 |
| 2026-04-10 | 26.03 | 26.70 | 25.10 | 25.21 | -3.04% | 7,356,900 |
| 2026-04-09 | 26.39 | 26.82 | 25.95 | 26.00 | -1.74% | 7,950,700 |
| 2026-04-08 | 27.13 | 27.21 | 26.31 | 26.46 | +0.92% | 10,253,100 |
| 2026-04-07 | 26.39 | 26.76 | 25.92 | 26.22 | -1.21% | 8,120,100 |
| 2026-04-06 | 26.62 | 26.94 | 26.23 | 26.54 | -1.23% | 7,583,500 |
| 2026-04-02 | 26.37 | 27.53 | 26.20 | 26.87 | +0.94% | 6,478,800 |
| 2026-04-01 | 26.94 | 27.36 | 26.60 | 26.62 | -1.41% | 6,255,700 |
| 2026-03-31 | 26.65 | 27.07 | 26.31 | 27.00 | +4.33% | 8,389,700 |
| 2026-03-30 | 26.70 | 27.02 | 25.54 | 25.88 | -0.92% | 9,816,900 |
| 2026-03-27 | 26.74 | 26.79 | 25.66 | 26.12 | -3.30% | 9,074,033 |
| 2026-03-26 | 26.69 | 27.40 | 26.43 | 27.01 | +1.66% | 11,627,690 |
| 2026-03-25 | 25.95 | 27.40 | 25.00 | 26.57 | +13.30% | 24,655,510 |
| 2026-03-24 | 23.50 | 23.58 | 22.74 | 23.45 | -0.59% | 12,703,090 |
| 2026-03-23 | 23.60 | 24.02 | 23.26 | 23.59 | +0.94% | 8,140,228 |
| 2026-03-20 | 24.24 | 24.28 | 23.16 | 23.37 | -3.75% | 11,240,120 |
| 2026-03-19 | 24.05 | 24.65 | 24.02 | 24.28 | -0.21% | 5,916,431 |
| 2026-03-18 | 25.10 | 25.31 | 24.33 | 24.33 | -3.53% | 6,294,884 |
| 2026-03-17 | 25.40 | 25.64 | 25.09 | 25.22 | +0.40% | 4,596,253 |
| 2026-03-16 | 25.20 | 25.61 | 24.91 | 25.12 | -1.37% | 5,416,417 |
| 2026-03-13 | 25.12 | 25.74 | 24.89 | 25.47 | +3.54% | 4,540,910 |
| 2026-03-12 | 25.63 | 25.93 | 24.52 | 24.60 | -4.28% | 6,865,679 |
| 2026-03-11 | 25.53 | 26.00 | 25.16 | 25.70 | +0.23% | 6,381,379 |
| 2026-03-10 | 26.18 | 26.31 | 25.47 | 25.64 | -1.95% | 9,866,740 |
| 2026-03-09 | 25.42 | 26.25 | 25.27 | 26.15 | +2.83% | 11,447,690 |
| 2026-03-06 | 25.77 | 25.93 | 25.07 | 25.43 | -2.45% | 7,090,212 |
| 2026-03-05 | 25.91 | 26.85 | 25.52 | 26.07 | +2.20% | 8,060,997 |
| 2026-03-04 | 26.75 | 26.87 | 25.15 | 25.51 | -4.96% | 12,987,160 |
| 2026-03-03 | 26.56 | 28.01 | 26.27 | 26.84 | -0.85% | 13,632,400 |
| 2026-03-02 | 26.87 | 27.27 | 26.21 | 27.07 | -1.28% | 5,950,969 |
| 2026-02-27 | 26.60 | 27.80 | 26.37 | 27.42 | +1.67% | 7,972,911 |
| 2026-02-26 | 26.38 | 27.82 | 26.38 | 26.97 | +1.93% | 8,748,743 |
| 2026-02-25 | 25.42 | 26.70 | 24.99 | 26.46 | +3.85% | 8,330,038 |
| 2026-02-24 | 25.09 | 25.54 | 24.31 | 25.48 | +3.12% | 8,197,416 |
| 2026-02-23 | 26.00 | 26.02 | 24.24 | 24.71 | -6.58% | 6,752,850 |
| 2026-02-20 | 25.54 | 26.53 | 25.40 | 26.45 | +2.28% | 8,165,223 |
| 2026-02-19 | 24.89 | 25.96 | 24.57 | 25.86 | +6.99% | 8,755,203 |
| 2026-02-18 | 23.89 | 24.21 | 23.68 | 24.17 | +1.55% | 7,758,878 |
| 2026-02-17 | 23.83 | 24.07 | 23.06 | 23.80 | -1.77% | 9,299,224 |
| 2026-02-13 | 24.55 | 24.68 | 24.02 | 24.23 | -0.25% | 8,027,243 |
| 2026-02-12 | 26.01 | 26.45 | 24.03 | 24.29 | -6.32% | 8,829,160 |
| 2026-02-11 | 27.24 | 27.42 | 25.69 | 25.93 | -4.67% | 10,325,070 |
| 2026-02-10 | 27.87 | 28.30 | 27.17 | 27.20 | -0.69% | 7,677,455 |
| 2026-02-09 | 27.70 | 27.73 | 26.93 | 27.39 | -2.25% | 5,938,142 |
| 2026-02-06 | 26.89 | 28.11 | 26.73 | 28.02 | +5.46% | 11,819,750 |
| 2026-02-05 | 27.59 | 27.65 | 26.53 | 26.57 | -3.59% | 6,048,428 |
| 2026-02-04 | 26.98 | 27.77 | 26.34 | 27.56 | +1.73% | 11,141,840 |
| 2026-02-03 | 28.07 | 28.40 | 26.34 | 27.09 | -4.58% | 9,789,475 |
| 2026-02-02 | 28.98 | 29.11 | 28.34 | 28.39 | -2.47% | 7,634,226 |
| 2026-01-30 | 30.03 | 30.45 | 28.65 | 29.11 | -3.42% | 9,164,555 |
| 2026-01-29 | 30.90 | 30.95 | 29.72 | 30.14 | -2.84% | 6,435,226 |
| 2026-01-28 | 31.32 | 31.74 | 30.86 | 31.02 | -0.89% | 6,327,134 |
| 2026-01-27 | 31.65 | 32.00 | 30.86 | 31.30 | -0.41% | 5,490,590 |
| 2026-01-26 | 31.73 | 31.82 | 31.17 | 31.43 | -0.82% | 5,748,056 |
| 2026-01-23 | 32.26 | 32.45 | 31.50 | 31.69 | -2.46% | 6,951,608 |
| 2026-01-22 | 32.56 | 32.67 | 32.08 | 32.49 | +0.43% | 4,937,058 |
| 2026-01-21 | 33.49 | 33.99 | 32.32 | 32.35 | -1.88% | 6,246,792 |
| 2026-01-20 | 33.40 | 33.69 | 32.52 | 32.97 | -2.28% | 9,312,534 |
| 2026-01-16 | 33.00 | 34.85 | 32.94 | 33.74 | +2.96% | 13,872,050 |
| 2026-01-15 | 32.32 | 32.80 | 31.75 | 32.77 | +2.18% | 6,291,101 |
| 2026-01-14 | 33.55 | 33.63 | 31.84 | 32.07 | -4.04% | 6,809,253 |
| 2026-01-13 | 33.72 | 34.11 | 32.52 | 33.42 | -1.68% | 7,452,261 |
| 2026-01-12 | 32.41 | 34.31 | 32.20 | 33.99 | +5.66% | 10,584,500 |
| 2026-01-09 | 31.46 | 32.58 | 30.82 | 32.17 | +2.32% | 7,846,298 |
| 2026-01-08 | 31.90 | 32.14 | 31.26 | 31.44 | -1.75% | 6,733,129 |
| 2026-01-07 | 32.28 | 32.50 | 31.97 | 32.00 | -0.50% | 6,103,220 |
| 2026-01-06 | 32.00 | 32.66 | 31.51 | 32.16 | +0.03% | 8,534,384 |
| 2026-01-05 | 33.66 | 33.75 | 32.11 | 32.15 | -4.00% | 8,996,892 |
| 2026-01-02 | 32.96 | 33.97 | 32.95 | 33.49 | +1.33% | 5,488,433 |
| 2025-12-31 | 32.90 | 33.37 | 32.59 | 33.05 | +0.61% | 6,113,462 |
| 2025-12-30 | 33.24 | 33.54 | 32.78 | 32.85 | -1.23% | 7,343,336 |
| 2025-12-29 | 32.40 | 33.43 | 32.39 | 33.26 | +2.37% | 7,095,561 |
| 2025-12-26 | 32.00 | 32.54 | 31.80 | 32.49 | +1.69% | 3,936,178 |
| 2025-12-24 | 31.99 | 32.06 | 31.62 | 31.95 | -0.13% | 2,757,303 |
| 2025-12-23 | 32.30 | 32.46 | 31.55 | 31.99 | -1.51% | 6,587,302 |
| 2025-12-22 | 32.16 | 32.49 | 31.83 | 32.48 | +0.06% | 6,933,893 |
| 2025-12-19 | 32.61 | 32.76 | 32.06 | 32.46 | +0.59% | 8,555,409 |
| 2025-12-18 | 33.01 | 33.13 | 32.03 | 32.27 | -1.59% | 7,434,741 |
| 2025-12-17 | 33.39 | 33.75 | 32.79 | 32.79 | -1.65% | 8,696,950 |
| 2025-12-16 | 33.23 | 33.77 | 32.90 | 33.34 | +0.60% | 8,703,646 |
| 2025-12-15 | 32.80 | 33.73 | 32.61 | 33.14 | +1.22% | 12,033,730 |
| 2025-12-12 | 33.98 | 34.12 | 32.71 | 32.74 | -4.18% | 9,465,370 |
| 2025-12-11 | 35.14 | 37.01 | 33.91 | 34.17 | -3.39% | 10,458,430 |
| 2025-12-10 | 37.20 | 37.34 | 34.41 | 35.37 | +1.52% | 22,545,330 |
| 2025-12-09 | 34.58 | 35.15 | 33.88 | 34.84 | +0.64% | 13,739,390 |
| 2025-12-08 | 33.82 | 34.85 | 33.61 | 34.62 | +3.44% | 9,056,484 |
| 2025-12-05 | 33.40 | 33.62 | 33.10 | 33.47 | +0.54% | 5,979,647 |
| 2025-12-04 | 33.53 | 33.66 | 32.96 | 33.29 | -1.94% | 5,994,463 |
| 2025-12-03 | 33.53 | 34.25 | 33.46 | 33.95 | +1.43% | 5,063,394 |
| 2025-12-02 | 34.95 | 34.95 | 33.41 | 33.47 | -3.79% | 7,426,732 |
| 2025-12-01 | 34.39 | 35.09 | 34.01 | 34.79 | +0.06% | 4,075,620 |
| 2025-11-28 | 34.19 | 35.04 | 34.04 | 34.77 | +1.61% | 2,038,310 |
| 2025-11-26 | 33.62 | 34.76 | 33.45 | 34.22 | +2.03% | 4,443,003 |
| 2025-11-25 | 32.32 | 33.54 | 31.16 | 33.54 | +3.17% | 9,597,597 |
| 2025-11-24 | 33.30 | 33.46 | 32.23 | 32.51 | -2.34% | 7,340,042 |
| 2025-11-21 | 33.26 | 33.86 | 33.16 | 33.29 | +0.48% | 6,315,519 |
| 2025-11-20 | 34.15 | 34.70 | 33.06 | 33.13 | -3.19% | 5,097,167 |
| 2025-11-19 | 34.91 | 34.92 | 33.45 | 34.22 | -0.87% | 4,698,148 |
| 2025-11-18 | 34.50 | 34.92 | 34.36 | 34.52 | -0.43% | 5,119,317 |
| 2025-11-17 | 33.91 | 34.98 | 33.44 | 34.67 | +3.40% | 9,158,714 |
| 2025-11-14 | 33.15 | 34.60 | 32.90 | 33.53 | +0.12% | 6,646,886 |
| 2025-11-13 | 32.85 | 34.29 | 32.51 | 33.49 | +1.48% | 8,364,970 |
| 2025-11-12 | 33.75 | 33.75 | 32.61 | 33.00 | -0.87% | 7,517,813 |
| 2025-11-11 | 33.90 | 33.93 | 32.94 | 33.29 | -1.54% | 5,497,621 |
| 2025-11-10 | 33.75 | 33.95 | 33.05 | 33.81 | +0.33% | 7,272,230 |
| 2025-11-07 | 32.97 | 33.97 | 32.80 | 33.70 | +2.68% | 6,448,382 |
| 2025-11-06 | 33.31 | 33.63 | 32.78 | 32.82 | -0.76% | 5,545,160 |
| 2025-11-05 | 33.62 | 33.63 | 32.39 | 33.07 | -2.13% | 9,426,936 |
| 2025-11-04 | 32.65 | 33.96 | 31.75 | 33.79 | +2.64% | 14,726,220 |
| 2025-11-03 | 33.47 | 33.60 | 32.42 | 32.92 | -2.37% | 9,159,265 |
| 2025-10-31 | 34.59 | 34.97 | 33.61 | 33.72 | -2.18% | 7,524,718 |
| 2025-10-30 | 33.43 | 34.65 | 33.02 | 34.47 | +2.65% | 10,141,520 |
| 2025-10-29 | 33.86 | 34.10 | 33.40 | 33.58 | -1.70% | 5,605,516 |
| 2025-10-28 | 34.50 | 34.62 | 33.94 | 34.16 | -1.30% | 6,367,053 |
| 2025-10-27 | 35.13 | 35.40 | 34.53 | 34.61 | -1.42% | 6,577,556 |
| 2025-10-24 | 36.42 | 36.47 | 35.02 | 35.11 | -3.09% | 6,966,944 |
| 2025-10-23 | 36.25 | 36.69 | 35.95 | 36.23 | +0.08% | 4,354,473 |
| 2025-10-22 | 36.76 | 36.95 | 36.12 | 36.20 | -2.11% | 4,706,236 |
| 2025-10-21 | 37.42 | 37.42 | 36.48 | 36.98 | -1.28% | 5,012,276 |
| 2025-10-20 | 37.60 | 37.87 | 37.24 | 37.46 | +0.05% | 4,587,390 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.84%). Worst month: Oct (-14.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Chewy Inc's (CHWY) latest close?
20.97 on 2026-10-16, from the Closelook data lake's daily price record.
What is CHWY's 52-week high and low?
38.95 high and 17.40 low over the trailing 52 weeks, as of 2026-10-16.
What is Chewy Inc's strongest and weakest month historically?
Historically, CHWY's strongest calendar month has been Aug (average +8.84%) and its weakest Oct (average -14.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.