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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$23.63$23.639,002,600——
2023-12-28$24.60$24.606,636,500——
2023-12-27$24.71$24.718,357,200——
2023-12-26$23.76$23.768,307,900——
2023-12-22$24.44$24.4411,941,400——
2023-12-21$25.06$25.0611,609,200——
2023-12-20$23.40$23.4013,150,200——
2023-12-19$23.68$23.6818,514,200——
2023-12-18$21.68$21.6812,172,300——
2023-12-15$21.04$21.0420,556,200——
2023-12-14$20.19$20.1918,587,100——
2023-12-13$20.46$20.4613,248,700——
2023-12-12$19.80$19.809,412,800——
2023-12-11$20.26$20.2613,483,700——
2023-12-08$19.34$19.3414,383,100——
2023-12-07$19.23$19.2336,773,800——
2023-12-06$19.35$19.3520,304,700——
2023-12-05$18.42$18.429,522,500——
2023-12-04$18.71$18.7111,959,800——
2023-12-01$18.32$18.3211,769,400——
2023-11-30$17.42$17.4214,931,000——
2023-11-29$17.73$17.7310,110,800——
2023-11-28$18.72$18.729,054,200——
2023-11-27$18.34$18.3418,083,000——
2023-11-24$20.29$20.292,118,400——
2023-11-22$20.45$20.453,932,100——
2023-11-21$20.70$20.705,697,300——
2023-11-20$20.58$20.584,553,000——
2023-11-17$20.52$20.523,955,700——
2023-11-16$19.95$19.954,880,500——
2023-11-15$21.13$21.137,150,300——
2023-11-14$20.17$20.177,738,900——
2023-11-13$19.41$19.414,131,700——
2023-11-10$19.96$19.965,332,500——
2023-11-09$19.89$19.896,379,800——
2023-11-08$20.97$20.974,138,500——
2023-11-07$21.04$21.044,374,900——
2023-11-06$20.64$20.644,898,200——
2023-11-03$21.13$21.137,455,600——
2023-11-02$20.04$20.046,413,400——
2023-11-01$19.14$19.147,156,400——
2023-10-31$19.33$19.338,745,700——
2023-10-30$18.58$18.585,457,500——
2023-10-27$18.02$18.028,384,600——
2023-10-26$17.98$17.988,930,800——
2023-10-25$16.87$16.875,386,600——
2023-10-24$17.12$17.125,140,700——
2023-10-23$16.84$16.845,389,300——
2023-10-20$16.80$16.804,888,000——
2023-10-19$16.86$16.867,076,400——
2023-10-18$17.20$17.206,301,100——
2023-10-17$18.36$18.366,813,000——
2023-10-16$17.49$17.496,228,000——
2023-10-13$17.00$17.008,484,800——
2023-10-12$17.36$17.369,119,400——
2023-10-11$18.79$18.794,011,100——
2023-10-10$18.74$18.745,724,700——
2023-10-09$18.36$18.364,882,700——
2023-10-06$18.75$18.757,172,900——
2023-10-05$18.45$18.455,677,300——
2023-10-04$18.31$18.315,279,200——
2023-10-03$18.02$18.025,679,900——
2023-10-02$18.59$18.596,902,800——
2023-09-29$18.26$18.266,591,800——
2023-09-28$18.27$18.276,986,000——
2023-09-27$17.67$17.675,492,800——
2023-09-26$17.68$17.686,448,400——
2023-09-25$18.29$18.296,816,900——
2023-09-22$18.14$18.146,685,100——
2023-09-21$18.16$18.167,854,100——
2023-09-20$18.41$18.4112,624,400——
2023-09-19$19.45$19.458,594,900——
2023-09-18$19.20$19.2010,753,100——
2023-09-15$20.15$20.1513,044,000——
2023-09-14$21.27$21.276,130,500——
2023-09-13$21.51$21.515,200,400——
2023-09-12$21.90$21.905,114,200——
2023-09-11$22.35$22.356,382,300——
2023-09-08$22.99$22.995,329,400——
2023-09-07$23.58$23.587,381,700——
2023-09-06$24.42$24.426,808,100——
2023-09-05$24.41$24.418,357,600——
2023-09-01$24.67$24.679,853,100——
2023-08-31$23.98$23.9824,887,800——
2023-08-30$27.33$27.3312,280,700——
2023-08-29$27.28$27.286,520,600——
2023-08-28$26.10$26.104,298,900——
2023-08-25$25.76$25.764,228,200——
2023-08-24$25.76$25.765,341,900——
2023-08-23$26.18$26.184,494,500——
2023-08-22$26.69$26.693,960,200——
2023-08-21$27.42$27.424,857,400——
2023-08-18$27.49$27.495,168,100——
2023-08-17$27.64$27.643,993,900——
2023-08-16$28.33$28.335,769,500——
2023-08-15$29.32$29.323,772,900——
2023-08-14$30.22$30.224,670,500——
2023-08-11$30.89$30.893,047,900——
2023-08-10$31.11$31.112,979,500——
2023-08-09$30.51$30.513,467,700——
2023-08-08$31.23$31.234,824,200——
2023-08-07$32.13$32.133,382,200——
2023-08-04$32.47$32.472,666,800——
2023-08-03$32.77$32.773,200,700——
2023-08-02$32.42$32.422,711,900——
2023-08-01$33.56$33.562,646,400——
2023-07-31$33.90$33.902,449,800——
2023-07-28$33.61$33.612,908,100——
2023-07-27$32.71$32.715,063,000——
2023-07-26$33.54$33.544,471,500——
2023-07-25$33.77$33.773,817,700——
2023-07-24$33.89$33.895,839,300——
2023-07-21$35.32$35.326,345,300——
2023-07-20$35.17$35.176,744,200——
2023-07-19$38.04$38.049,098,600——
2023-07-18$38.07$38.076,296,400——
2023-07-17$37.90$37.9011,563,300——
2023-07-14$37.99$37.992,957,200——
2023-07-13$37.69$37.693,835,300——
2023-07-12$37.38$37.384,098,400——
2023-07-11$38.57$38.573,850,000——
2023-07-10$36.90$36.903,125,600——
2023-07-07$36.70$36.702,264,600——
2023-07-06$36.77$36.773,014,400——
2023-07-05$37.80$37.803,742,400——
2023-07-03$38.40$38.401,921,000——
2023-06-30$39.47$39.472,099,500——
2023-06-29$38.67$38.671,848,800——
2023-06-28$39.01$39.013,553,000——
2023-06-27$38.59$38.592,049,300——
2023-06-26$38.03$38.032,661,900——
2023-06-23$39.25$39.253,268,700——
2023-06-22$38.70$38.702,248,500——
2023-06-21$38.20$38.202,092,900——
2023-06-20$38.34$38.343,030,800——
2023-06-16$39.64$39.643,985,900——
2023-06-15$40.52$40.524,944,200——
2023-06-14$39.71$39.713,822,900——
2023-06-13$39.62$39.624,049,900——
2023-06-12$38.21$38.214,424,400——
2023-06-09$36.80$36.803,462,200——
2023-06-08$37.85$37.852,980,600——
2023-06-07$36.74$36.744,394,200——
2023-06-06$38.31$38.314,665,800——
2023-06-05$36.80$36.804,308,400——
2023-06-02$35.51$35.517,355,900——
2023-06-01$35.85$35.8524,921,300——
2023-05-31$29.49$29.499,168,700——
2023-05-30$30.20$30.204,026,600——
2023-05-26$30.50$30.503,165,200——
2023-05-25$30.16$30.163,001,500——
2023-05-24$31.58$31.585,497,300——
2023-05-23$32.04$32.043,016,200——
2023-05-22$32.50$32.503,448,300——
2023-05-19$31.64$31.644,876,500——
2023-05-18$33.78$33.781,749,500——
2023-05-17$34.01$34.012,036,000——
2023-05-16$33.61$33.612,050,400——
2023-05-15$34.65$34.653,043,100——
2023-05-12$33.93$33.933,374,100——
2023-05-11$35.06$35.063,423,700——
2023-05-10$34.00$34.002,834,100——
2023-05-09$33.01$33.012,081,000——
2023-05-08$33.41$33.412,310,700——
2023-05-05$33.12$33.126,785,300——
2023-05-04$32.05$32.052,261,700——
2023-05-03$32.04$32.044,302,300——
2023-05-02$31.10$31.102,620,600——
2023-05-01$31.45$31.452,480,000——
2023-04-28$31.01$31.013,683,600——
2023-04-27$31.47$31.473,312,500——
2023-04-26$31.00$31.003,158,300——
2023-04-25$31.25$31.253,085,500——
2023-04-24$33.48$33.483,377,700——
2023-04-21$32.87$32.872,002,800——
2023-04-20$32.81$32.813,322,400——
2023-04-19$32.95$32.954,994,300——
2023-04-18$32.66$32.664,150,200——
2023-04-17$33.67$33.676,731,000——
2023-04-14$34.28$34.284,043,400——
2023-04-13$34.85$34.852,599,500——
2023-04-12$34.39$34.392,767,600——
2023-04-11$35.58$35.584,211,500——
2023-04-10$35.23$35.233,140,300——
2023-04-06$35.21$35.213,942,800——
2023-04-05$35.17$35.172,945,900——
2023-04-04$36.15$36.153,292,500——
2023-04-03$37.14$37.143,020,700——
2023-03-31$37.38$37.384,226,200——
2023-03-30$36.88$36.884,926,100——
2023-03-29$37.30$37.304,785,700——
2023-03-28$35.54$35.544,412,000——
2023-03-27$34.38$34.384,460,100——
2023-03-24$33.59$33.598,370,200——
2023-03-23$34.93$34.9318,868,100——
2023-03-22$37.76$37.7610,285,300——
2023-03-21$39.88$39.884,256,000——
2023-03-20$38.00$38.004,388,900——
2023-03-17$38.61$38.614,715,500——
2023-03-16$38.74$38.744,825,500——
2023-03-15$38.16$38.165,264,100——
2023-03-14$38.60$38.604,395,100——
2023-03-13$39.26$39.264,024,700——
2023-03-10$38.80$38.803,769,900——
2023-03-09$39.88$39.884,320,200——
2023-03-08$40.30$40.303,031,600——
2023-03-07$41.08$41.082,894,400——
2023-03-06$40.43$40.432,377,900——
2023-03-03$40.30$40.302,500,400——
2023-03-02$40.00$40.002,783,600——
2023-03-01$39.54$39.542,283,200——
2023-02-28$40.55$40.553,058,600——
2023-02-27$40.84$40.844,001,000——
2023-02-24$39.56$39.563,767,300——
2023-02-23$39.76$39.765,184,800——
2023-02-22$40.33$40.333,494,000——
2023-02-21$40.60$40.605,309,900——
2023-02-17$44.61$44.616,942,500——
2023-02-16$47.23$47.233,038,900——
2023-02-15$49.07$49.073,317,800——
2023-02-14$47.89$47.893,753,700——
2023-02-13$46.68$46.683,490,700——
2023-02-10$45.10$45.102,997,000——
2023-02-09$45.16$45.162,888,800——
2023-02-08$45.83$45.832,606,700——
2023-02-07$46.77$46.775,086,900——
2023-02-06$48.17$48.173,294,900——
2023-02-03$48.73$48.735,811,800——
2023-02-02$49.40$49.404,506,200——
2023-02-01$47.02$47.024,266,800——
2023-01-31$45.06$45.063,966,200——
2023-01-30$43.26$43.264,712,800——
2023-01-27$45.91$45.9110,642,000——
2023-01-26$43.97$43.973,246,800——
2023-01-25$44.81$44.814,285,200——
2023-01-24$43.50$43.503,747,900——
2023-01-23$43.42$43.425,065,000——
2023-01-20$41.33$41.333,201,000——
2023-01-19$39.90$39.904,710,300——
2023-01-18$41.92$41.924,469,900——
2023-01-17$43.92$43.923,227,200——
2023-01-13$43.76$43.762,809,800——
2023-01-12$43.75$43.752,561,500——
2023-01-11$43.77$43.774,506,500——
2023-01-10$40.99$40.992,738,600——
2023-01-09$40.13$40.134,122,700——
2023-01-06$37.52$37.523,551,300——
2023-01-05$36.15$36.152,746,500——
2023-01-04$35.47$35.473,976,500——
2023-01-03$35.46$35.463,183,100——