NYSE:CHWY | Historical Stock Price | Chewy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.30$22.05$33.99$52.42$80.82$124.622019-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$58.97$58.972,578,800——
2021-12-30$59.43$59.432,233,900——
2021-12-29$57.81$57.812,566,200——
2021-12-28$60.00$60.002,371,900——
2021-12-27$60.27$60.272,277,100——
2021-12-23$59.26$59.264,918,000——
2021-12-22$55.76$55.763,180,600——
2021-12-21$55.22$55.223,624,600——
2021-12-20$56.52$56.525,283,400——
2021-12-17$54.76$54.764,499,200——
2021-12-16$53.40$53.405,554,400——
2021-12-15$56.37$56.376,101,200——
2021-12-14$54.87$54.875,989,900——
2021-12-13$55.26$55.268,007,100——
2021-12-10$51.76$51.7617,830,900——
2021-12-09$56.30$56.309,763,400——
2021-12-08$60.10$60.104,404,500——
2021-12-07$60.77$60.774,256,200——
2021-12-06$59.54$59.546,599,900——
2021-12-03$62.69$62.695,996,600——
2021-12-02$66.00$66.004,534,800——
2021-12-01$66.50$66.506,923,000——
2021-11-30$68.26$68.264,887,700——
2021-11-29$68.66$68.663,008,000——
2021-11-26$69.39$69.392,726,400——
2021-11-24$67.10$67.103,128,300——
2021-11-23$64.53$64.534,083,400——
2021-11-22$66.04$66.045,079,600——
2021-11-19$72.92$72.922,731,100——
2021-11-18$72.92$72.922,165,800——
2021-11-17$73.35$73.352,804,000——
2021-11-16$75.98$75.982,147,200——
2021-11-15$74.76$74.762,107,300——
2021-11-12$76.91$76.913,432,300——
2021-11-11$71.30$71.302,624,700——
2021-11-10$72.15$72.153,012,900——
2021-11-09$76.62$76.622,186,300——
2021-11-08$75.58$75.582,793,900——
2021-11-05$74.40$74.403,867,800——
2021-11-04$79.62$79.626,206,300——
2021-11-03$73.16$73.163,347,200——
2021-11-02$73.39$73.392,217,500——
2021-11-01$74.71$74.712,935,500——
2021-10-29$75.80$75.804,983,700——
2021-10-28$72.63$72.637,486,000——
2021-10-27$67.29$67.292,405,200——
2021-10-26$67.99$67.995,345,400——
2021-10-25$67.95$67.952,953,600——
2021-10-22$65.47$65.472,002,200——
2021-10-21$65.50$65.502,093,700——
2021-10-20$65.90$65.902,031,800——
2021-10-19$66.34$66.343,170,100——
2021-10-18$65.91$65.914,079,800——
2021-10-15$63.53$63.532,879,200——
2021-10-14$62.61$62.613,355,900——
2021-10-13$62.73$62.732,933,300——
2021-10-12$62.87$62.874,674,800——
2021-10-11$61.46$61.463,067,400——
2021-10-08$62.60$62.604,843,600——
2021-10-07$64.79$64.792,814,300——
2021-10-06$64.54$64.542,272,000——
2021-10-05$63.96$63.962,559,600——
2021-10-04$64.23$64.234,220,300——
2021-10-01$67.39$67.391,735,800——
2021-09-30$68.11$68.112,154,300——
2021-09-29$67.71$67.712,986,700——
2021-09-28$69.64$69.643,065,800——
2021-09-27$70.50$70.503,692,100——
2021-09-24$69.83$69.835,927,000——
2021-09-23$73.45$73.452,115,100——
2021-09-22$73.84$73.842,066,200——
2021-09-21$75.15$75.151,680,500——
2021-09-20$75.63$75.632,119,400——
2021-09-17$75.62$75.622,548,300——
2021-09-16$74.92$74.922,221,200——
2021-09-15$73.65$73.652,446,400——
2021-09-14$72.22$72.221,771,700——
2021-09-13$73.64$73.643,005,800——
2021-09-10$74.99$74.992,696,600——
2021-09-09$76.60$76.602,386,900——
2021-09-08$75.95$75.953,181,800——
2021-09-07$75.82$75.824,494,500——
2021-09-03$76.75$76.756,559,500——
2021-09-02$79.31$79.3119,017,800——
2021-09-01$87.43$87.437,514,400——
2021-08-31$88.12$88.122,511,200——
2021-08-30$90.10$90.101,707,900——
2021-08-27$88.11$88.111,476,700——
2021-08-26$89.55$89.551,807,200——
2021-08-25$92.21$92.21996,300——
2021-08-24$92.10$92.101,566,600——
2021-08-23$88.33$88.331,434,900——
2021-08-20$86.52$86.522,372,300——
2021-08-19$89.70$89.70986,700——
2021-08-18$91.07$91.071,221,100——
2021-08-17$92.59$92.591,628,000——
2021-08-16$91.78$91.781,722,400——
2021-08-13$95.70$95.702,655,200——
2021-08-12$95.08$95.082,283,000——
2021-08-11$91.34$91.342,233,300——
2021-08-10$90.73$90.731,295,900——
2021-08-09$91.14$91.141,799,000——
2021-08-06$89.22$89.222,447,300——
2021-08-05$91.94$91.942,226,500——
2021-08-04$90.04$90.042,832,900——
2021-08-03$86.75$86.751,301,700——
2021-08-02$85.38$85.382,061,700——
2021-07-30$83.70$83.702,556,000——
2021-07-29$86.67$86.671,821,700——
2021-07-28$89.43$89.432,367,100——
2021-07-27$85.35$85.352,268,600——
2021-07-26$86.35$86.353,159,300——
2021-07-23$86.74$86.742,826,000——
2021-07-22$84.67$84.671,785,800——
2021-07-21$83.20$83.201,708,800——
2021-07-20$82.70$82.702,650,600——
2021-07-19$82.24$82.245,409,100——
2021-07-16$76.98$76.982,004,100——
2021-07-15$77.49$77.492,876,300——
2021-07-14$78.91$78.912,904,500——
2021-07-13$84.22$84.222,094,100——
2021-07-12$84.35$84.352,311,700——
2021-07-09$85.57$85.573,884,100——
2021-07-08$81.24$81.245,573,100——
2021-07-07$83.64$83.643,022,700——
2021-07-06$84.42$84.423,945,400——
2021-07-02$80.55$80.553,095,800——
2021-07-01$80.64$80.642,710,400——
2021-06-30$79.71$79.712,863,800——
2021-06-29$81.88$81.883,098,200——
2021-06-28$83.00$83.004,844,100——
2021-06-25$80.35$80.353,531,300——
2021-06-24$80.62$80.625,020,600——
2021-06-23$78.85$78.853,426,600——
2021-06-22$77.22$77.224,345,200——
2021-06-21$77.85$77.854,068,300——
2021-06-18$78.50$78.503,941,800——
2021-06-17$77.67$77.673,334,500——
2021-06-16$77.20$77.204,306,000——
2021-06-15$73.90$73.904,363,600——
2021-06-14$75.07$75.075,310,900——
2021-06-11$74.74$74.7411,398,500——
2021-06-10$79.35$79.359,820,900——
2021-06-09$77.77$77.772,782,400——
2021-06-08$79.47$79.473,204,000——
2021-06-07$78.56$78.563,370,800——
2021-06-04$75.21$75.212,392,700——
2021-06-03$75.13$75.134,049,100——
2021-06-02$77.52$77.524,532,900——
2021-06-01$73.53$73.531,835,300——
2021-05-28$73.62$73.622,108,100——
2021-05-27$75.28$75.282,425,000——
2021-05-26$73.96$73.963,478,000——
2021-05-25$72.93$72.933,053,500——
2021-05-24$71.71$71.713,286,500——
2021-05-21$67.76$67.763,879,000——
2021-05-20$69.60$69.603,566,500——
2021-05-19$70.59$70.591,880,800——
2021-05-18$70.42$70.423,002,200——
2021-05-17$70.21$70.213,150,700——
2021-05-14$67.75$67.753,047,000——
2021-05-13$65.68$65.683,938,300——
2021-05-12$68.00$68.003,511,800——
2021-05-11$71.42$71.424,227,900——
2021-05-10$67.83$67.834,063,400——
2021-05-07$71.00$71.003,290,400——
2021-05-06$71.51$71.514,287,100——
2021-05-05$74.43$74.433,356,900——
2021-05-04$77.34$77.343,476,300——
2021-05-03$80.65$80.653,946,900——
2021-04-30$79.72$79.723,155,700——
2021-04-29$81.45$81.452,896,900——
2021-04-28$81.89$81.891,586,200——
2021-04-27$82.68$82.681,611,700——
2021-04-26$82.62$82.622,220,100——
2021-04-23$80.59$80.592,935,700——
2021-04-22$79.60$79.602,616,800——
2021-04-21$80.24$80.244,927,100——
2021-04-20$77.00$77.004,017,800——
2021-04-19$78.98$78.984,472,500——
2021-04-16$84.15$84.155,419,900——
2021-04-15$86.60$86.602,398,300——
2021-04-14$85.56$85.563,776,500——
2021-04-13$87.38$87.385,822,900——
2021-04-12$84.04$84.043,692,500——
2021-04-09$84.10$84.104,599,400——
2021-04-08$81.82$81.822,914,200——
2021-04-07$81.85$81.852,369,400——
2021-04-06$82.55$82.553,073,600——
2021-04-05$80.85$80.855,152,300——
2021-04-01$82.71$82.716,199,100——
2021-03-31$84.71$84.7122,419,900——
2021-03-30$80.38$80.387,157,000——
2021-03-29$78.85$78.852,954,900——
2021-03-26$78.66$78.662,925,300——
2021-03-25$79.04$79.043,188,300——
2021-03-24$79.00$79.004,795,400——
2021-03-23$84.69$84.693,453,500——
2021-03-22$85.88$85.884,108,200——
2021-03-19$82.53$82.533,796,600——
2021-03-18$77.51$77.512,856,000——
2021-03-17$81.52$81.522,731,000——
2021-03-16$82.29$82.292,417,700——
2021-03-15$86.55$86.551,520,500——
2021-03-12$85.60$85.601,949,900——
2021-03-11$87.27$87.273,084,600——
2021-03-10$80.59$80.592,769,600——
2021-03-09$80.43$80.433,815,100——
2021-03-08$76.33$76.333,610,800——
2021-03-05$82.87$82.875,812,800——
2021-03-04$87.65$87.654,171,400——
2021-03-03$91.57$91.574,892,300——
2021-03-02$98.86$98.862,668,900——
2021-03-01$104.80$104.801,832,500——
2021-02-26$101.56$101.562,754,100——
2021-02-25$101.55$101.552,689,700——
2021-02-24$105.23$105.232,998,400——
2021-02-23$109.78$109.784,165,300——
2021-02-22$108.68$108.682,450,100——
2021-02-19$113.95$113.951,787,600——
2021-02-18$110.29$110.291,680,300——
2021-02-17$110.49$110.492,558,400——
2021-02-16$114.74$114.742,144,600——
2021-02-12$118.69$118.694,341,000——
2021-02-11$108.94$108.941,461,800——
2021-02-10$107.09$107.091,557,200——
2021-02-09$109.75$109.751,369,600——
2021-02-08$107.76$107.762,423,800——
2021-02-05$110.70$110.702,074,900——
2021-02-04$106.83$106.832,101,100——
2021-02-03$103.71$103.713,421,000——
2021-02-02$101.76$101.762,695,600——
2021-02-01$101.44$101.442,840,300——
2021-01-29$101.82$101.823,103,900——
2021-01-28$103.95$103.952,767,300——
2021-01-27$103.99$103.996,983,300——
2021-01-26$102.29$102.292,578,400——
2021-01-25$102.49$102.493,064,800——
2021-01-22$105.08$105.082,498,400——
2021-01-21$105.10$105.101,746,800——
2021-01-20$104.39$104.392,044,100——
2021-01-19$107.32$107.322,846,100——
2021-01-15$108.11$108.113,102,700——
2021-01-14$114.63$114.633,404,600——
2021-01-13$112.46$112.466,112,700——
2021-01-12$104.15$104.153,991,200——
2021-01-11$97.15$97.151,809,900——
2021-01-08$96.87$96.872,629,800——
2021-01-07$97.98$97.982,806,400——
2021-01-06$94.02$94.022,919,900——
2021-01-05$95.29$95.294,597,000——
2021-01-04$88.90$88.902,991,200——