Chewy, Inc. (CHWY) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +24.4%
- 3M
- -3.7%
- YTD
- -32.6%
- 1Y
- -31.3%
- 3Y
- +3.0%
- 5Y
- -21.5%
Loading 10-year price history...
CHWY Historical Performance
CHWY Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -17.1%
- 2020 annual price return
- +203.5%
- 2021 annual price return
- -33.7%
- 2022 annual price return
- -35.5%
- 2023 annual price return
- -33.4%
- 2024 annual price return
- +49.8%
- 2025 annual price return
- -2.4%
- 2026 annual price return
- -43.4%
CHWY Stock Price Trajectory (2019–2026)
As of November 8, 2026, Chewy, Inc. (CHWY) trades at $22.56, representing a -31.3% return over the past year. The stock has delivered a -70.2% total return over five years (-21.5% 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 -81.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WOOF (-5.7% 1Y), BARK (-41.2% 1Y), and PETS (-50.2% 1Y), CHWY has underperformed the peer group average. Compare CHWY vs WOOF →
CHWY Historical Price Data · from 2019
Rows 1–50 of 1,861| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.50 | 22.70 | 22.01 | 22.56 | 6.08M | -1.91% |
| 2026-11-05 | 23.48 | 23.64 | 22.28 | 23.00 | 9.46M | -1.71% |
| 2026-11-04 | 22.98 | 23.83 | 22.50 | 23.40 | 8.55M | +6.12% |
| 2026-11-03 | 22.11 | 22.33 | 21.81 | 22.05 | 6.05M | -0.99% |
| 2026-11-02 | 21.40 | 22.57 | 21.15 | 22.27 | 6.61M | +4.60% |
| 2026-10-30 | 21.19 | 21.31 | 20.69 | 21.29 | 7.08M | +2.21% |
| 2026-10-29 | 20.71 | 20.97 | 20.34 | 20.83 | 7.25M | +0.92% |
| 2026-10-28 | 21.37 | 21.47 | 20.33 | 20.64 | 8.36M | -4.09% |
| 2026-10-27 | 21.75 | 21.83 | 21.06 | 21.52 | 5.64M | -1.74% |
| 2026-10-26 | 21.97 | 22.31 | 21.60 | 21.90 | 5.29M | -0.14% |
| 2026-10-23 | 21.97 | 22.20 | 21.67 | 21.93 | 5.41M | -1.79% |
| 2026-10-22 | 21.31 | 22.38 | 21.23 | 22.33 | 7.60M | +4.69% |
| 2026-10-21 | 21.45 | 21.72 | 21.08 | 21.33 | 7.21M | -0.93% |
| 2026-10-20 | 20.85 | 21.72 | 20.72 | 21.53 | 7.41M | +4.87% |
| 2026-10-19 | 20.80 | 20.91 | 20.43 | 20.53 | 8.20M | -2.10% |
| 2026-10-16 | 21.34 | 21.37 | 20.69 | 20.97 | 7.68M | -1.60% |
| 2026-10-15 | 21.00 | 21.74 | 20.91 | 21.31 | 8.52M | +2.30% |
| 2026-10-14 | 19.72 | 20.85 | 19.58 | 20.83 | 8.79M | +5.68% |
| 2026-10-13 | 19.53 | 19.94 | 19.50 | 19.71 | 7.22M | +1.08% |
| 2026-10-12 | 19.15 | 19.72 | 18.79 | 19.50 | 9.36M | +2.90% |
| 2026-10-09 | 18.88 | 19.01 | 18.50 | 18.95 | 6.43M | +0.21% |
| 2026-10-08 | 18.07 | 18.99 | 17.98 | 18.91 | 10.66M | +3.79% |
| 2026-10-07 | 18.13 | 18.28 | 17.90 | 18.22 | 6.02M | +0.44% |
| 2026-10-06 | 18.26 | 18.45 | 17.83 | 18.14 | 6.99M | -0.44% |
| 2026-10-05 | 18.06 | 18.25 | 17.78 | 18.22 | 8.07M | +0.28% |
| 2026-10-02 | 17.98 | 18.35 | 17.82 | 18.17 | 7.94M | +2.54% |
| 2026-10-01 | 18.26 | 18.49 | 17.58 | 17.72 | 7.72M | -2.64% |
| 2026-09-30 | 18.37 | 18.64 | 18.17 | 18.20 | 7.45M | -0.33% |
| 2026-09-29 | 18.74 | 18.97 | 18.22 | 18.26 | 9.04M | -1.88% |
| 2026-09-28 | 18.20 | 18.80 | 17.79 | 18.61 | 10.77M | +1.86% |
| 2026-09-25 | 18.30 | 18.66 | 18.20 | 18.27 | 9.84M | -0.27% |
| 2026-09-24 | 18.57 | 19.11 | 18.14 | 18.32 | 13.34M | -1.24% |
| 2026-09-23 | 19.70 | 19.71 | 18.50 | 18.55 | 16.78M | -5.65% |
| 2026-09-22 | 20.90 | 20.94 | 19.62 | 19.66 | 11.50M | -4.14% |
| 2026-09-21 | 20.92 | 21.18 | 20.50 | 20.51 | 7.03M | -0.53% |
| 2026-09-18 | 20.88 | 21.15 | 20.57 | 20.62 | 14.45M | -1.34% |
| 2026-09-17 | 21.03 | 21.19 | 20.69 | 20.90 | 6.75M | -0.05% |
| 2026-09-16 | 21.20 | 21.47 | 20.74 | 20.91 | 10.48M | -1.32% |
| 2026-09-15 | 21.19 | 21.65 | 21.03 | 21.19 | 11.36M | -0.75% |
| 2026-09-14 | 20.69 | 21.94 | 20.69 | 21.35 | 12.55M | +4.45% |
| 2026-09-11 | 20.75 | 20.75 | 19.75 | 20.44 | 11.96M | -3.04% |
| 2026-09-10 | 20.41 | 21.40 | 20.05 | 21.08 | 11.13M | +1.59% |
| 2026-09-09 | 21.85 | 22.43 | 20.35 | 20.75 | 21.64M | -10.83% |
| 2026-09-08 | 23.75 | 23.94 | 22.89 | 23.27 | 11.49M | -1.65% |
| 2026-09-04 | 23.92 | 24.17 | 23.57 | 23.66 | 7.37M | -1.25% |
| 2026-09-03 | 24.61 | 25.38 | 23.81 | 23.96 | 6.77M | -0.87% |
| 2026-09-02 | 23.22 | 24.32 | 23.21 | 24.17 | 7.28M | +1.90% |
| 2026-09-01 | 23.61 | 23.99 | 23.48 | 23.72 | 7.24M | -0.34% |
| 2026-08-31 | 23.21 | 23.93 | 22.83 | 23.80 | 9.78M | +2.32% |
| 2026-08-28 | 22.90 | 23.74 | 22.82 | 23.26 | 5.01M | +2.02% |
CHWY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHWY — Frequently Asked Questions
Quick answers to the most common questions about buying CHWY stock.
How has CHWY stock performed recently?
CHWY declined -31.3% over the past year, below its 5-year annualized CAGR of -21.5%. 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 $37.34. Current 1-year return of -31.3% 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.