Chewy, Inc. (CHWY) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CHWY Stock Price Trajectory (2019–2026)
As of March 1, 2026, Chewy, Inc. (CHWY) trades at $27.42, representing a -26.4% return over the past year. The stock has delivered a -23.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $120.00 on February 16, 2021. From this peak, CHWY has corrected -77.1%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TSCO (-6.3% 1Y), BARK (-53.8% 1Y), and WOOF (-5.2% 1Y), CHWY has underperformed the peer group average. Compare CHWY vs TSCO →
Historical Price Data
Showing 30 of 1,687 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 26.60 | 27.80 | 26.37 | 27.42 | 27 | +1.67% |
| 2026-02-26 | 26.38 | 27.82 | 26.38 | 26.97 | 26 | +1.93% |
| 2026-02-25 | 25.42 | 26.70 | 25.00 | 26.46 | 26 | +3.85% |
| 2026-02-24 | 25.09 | 25.53 | 24.31 | 25.48 | 25 | +3.12% |
| 2026-02-23 | 25.90 | 26.02 | 24.24 | 24.71 | 24 | -6.58% |
| 2026-02-20 | 25.54 | 26.51 | 25.40 | 26.45 | 26 | +2.28% |
| 2026-02-19 | 24.89 | 25.96 | 24.57 | 25.86 | 8.48M | +6.99% |
| 2026-02-18 | 23.89 | 24.21 | 23.69 | 24.17 | 6.38M | +2.50% |
| 2026-02-17 | 24.55 | 24.55 | 23.52 | 23.58 | 389K | -2.68% |
| 2026-02-13 | 24.55 | 24.68 | 24.02 | 24.23 | 8.02M | -0.25% |
| 2026-02-12 | 26.01 | 26.45 | 24.03 | 24.29 | 8.83M | -6.32% |
| 2026-02-11 | 27.24 | 27.42 | 25.69 | 25.93 | 10.33M | -4.67% |
| 2026-02-10 | 27.87 | 28.30 | 27.17 | 27.20 | 7.68M | -0.69% |
| 2026-02-09 | 27.70 | 27.73 | 26.93 | 27.39 | 5.93M | -2.25% |
| 2026-02-06 | 26.89 | 28.11 | 26.73 | 28.02 | 11.82M | +5.46% |
| 2026-02-05 | 27.59 | 27.65 | 26.53 | 26.57 | 6.04M | -3.59% |
| 2026-02-04 | 26.98 | 27.77 | 26.34 | 27.56 | 11.14M | +1.73% |
| 2026-02-03 | 28.07 | 28.40 | 26.34 | 27.09 | 9.78M | -4.58% |
| 2026-02-02 | 28.98 | 29.11 | 28.34 | 28.39 | 7.63M | -2.47% |
| 2026-01-30 | 30.03 | 30.45 | 28.65 | 29.11 | 9.16M | -3.42% |
| 2026-01-29 | 30.90 | 30.95 | 29.72 | 30.14 | 6.43M | -2.84% |
| 2026-01-28 | 31.32 | 31.74 | 30.86 | 31.02 | 6.32M | -0.89% |
| 2026-01-27 | 31.65 | 32.00 | 30.86 | 31.30 | 5.49M | -0.41% |
| 2026-01-26 | 31.73 | 31.82 | 31.17 | 31.43 | 5.75M | -0.77% |
| 2026-01-24 | 32.26 | 32.44 | 31.50 | 31.68 | 6.24M | -0.05% |
| 2026-01-23 | 32.26 | 32.45 | 31.50 | 31.69 | 6.95M | -2.46% |
| 2026-01-22 | 32.56 | 32.67 | 32.08 | 32.49 | 4.93M | +0.43% |
| 2026-01-21 | 33.49 | 33.99 | 32.32 | 32.35 | 6.25M | -1.88% |
| 2026-01-20 | 33.40 | 33.69 | 32.52 | 32.97 | 9.31M | -2.28% |
| 2026-01-16 | 33.00 | 34.85 | 32.94 | 33.74 | 13.87M | +2.96% |
See CHWY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHWY Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CHWY vs BABA
See how CHWY stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has CHWY stock performed recently?
CHWY declined -26.4% over the past year, below its 5-year annualized CAGR of -23.5%. 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 -26.4% 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.