Chewy, Inc. (CHWY) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
CHWY Historical Performance
Short-Term Returns
CHWY Stock Price Trajectory (2019–2026)
As of May 6, 2026, Chewy, Inc. (CHWY) trades at $24.54, representing a -35.1% return over the past year. The stock has delivered a -67.0% total return over five years (-19.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $120.00 on February 16, 2021. From this peak, CHWY has corrected -79.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WOOF (-14.2% 1Y), BARK (-60.0% 1Y), and PETS (-34.2% 1Y), CHWY has underperformed the peer group average. Compare CHWY vs WOOF →
CHWY Historical Price Data (2019–2026)
Showing 30 of 1,733 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 24.65 | 24.82 | 24.28 | 24.54 | 2.39M | -0.08% |
| 2026-05-04 | 25.60 | 25.98 | 24.53 | 24.56 | 7.25M | -3.84% |
| 2026-05-01 | 25.55 | 26.06 | 25.19 | 25.54 | 5.03M | +0.47% |
| 2026-04-30 | 25.85 | 25.85 | 24.89 | 25.42 | 7.09M | -2.08% |
| 2026-04-29 | 25.31 | 26.17 | 24.95 | 25.96 | 6.20M | +1.45% |
| 2026-04-28 | 25.49 | 25.92 | 25.25 | 25.59 | 6.47M | +1.47% |
| 2026-04-27 | 25.71 | 26.48 | 25.18 | 25.22 | 6.62M | -3.07% |
| 2026-04-24 | 25.64 | 26.41 | 25.17 | 26.02 | 5.47M | +1.44% |
| 2026-04-23 | 26.77 | 26.77 | 25.30 | 25.65 | 7.15M | -5.14% |
| 2026-04-22 | 27.83 | 28.10 | 26.52 | 27.04 | 6.12M | -2.52% |
| 2026-04-21 | 29.06 | 29.06 | 27.54 | 27.74 | 7.57M | -3.88% |
| 2026-04-20 | 27.59 | 28.95 | 27.48 | 28.86 | 8.85M | +4.87% |
| 2026-04-17 | 27.50 | 27.75 | 27.22 | 27.52 | 5.69M | +2.04% |
| 2026-04-16 | 27.46 | 27.70 | 26.55 | 26.97 | 4.71M | -0.74% |
| 2026-04-15 | 26.47 | 27.24 | 26.38 | 27.17 | 8.11M | +4.94% |
| 2026-04-14 | 25.45 | 26.48 | 25.44 | 25.89 | 4.89M | +2.09% |
| 2026-04-13 | 25.47 | 25.64 | 24.75 | 25.36 | 4.70M | +0.60% |
| 2026-04-10 | 26.03 | 26.70 | 25.10 | 25.21 | 7.26M | -3.04% |
| 2026-04-09 | 26.39 | 26.82 | 25.95 | 26.00 | 7.91M | -1.74% |
| 2026-04-08 | 27.13 | 27.21 | 26.31 | 26.46 | 10.16M | +0.92% |
| 2026-04-07 | 26.39 | 26.76 | 25.92 | 26.22 | 7.55M | -1.21% |
| 2026-04-06 | 26.86 | 26.94 | 26.23 | 26.54 | 6.87M | -1.23% |
| 2026-04-02 | 26.20 | 27.53 | 26.19 | 26.87 | 5.71M | +0.94% |
| 2026-04-01 | 26.94 | 27.36 | 26.60 | 26.62 | 6.14M | -1.41% |
| 2026-03-31 | 26.50 | 27.07 | 26.31 | 27.00 | 8.25M | +4.33% |
| 2026-03-30 | 26.70 | 27.02 | 25.54 | 25.88 | 9.57M | -0.92% |
| 2026-03-27 | 27.00 | 27.00 | 25.66 | 26.12 | 8.87M | -3.30% |
| 2026-03-26 | 26.69 | 27.39 | 26.43 | 27.01 | 10.85M | +1.66% |
| 2026-03-25 | 25.95 | 27.40 | 25.00 | 26.57 | 23.44M | +13.30% |
| 2026-03-24 | 23.61 | 23.61 | 22.74 | 23.45 | 12.05M | -0.59% |
Full CHWY Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CHWY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHWY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHWY vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCHWY — Frequently Asked Questions
Quick answers to the most common questions about buying CHWY stock.
How has CHWY stock performed recently?
CHWY declined -35.1% over the past year, below its 5-year annualized CAGR of -19.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHWY's all-time high price?
Chewy, Inc. reached $120.00 on 2021-02-16. The 52-week high is $48.62. Current 1-year return of -35.1% places the stock further from historical peaks.
Where can I download CHWY historical price data?
This page provides CHWY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.