Chewy, Inc. (CHWY) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +2.9%
- 3M
- -20.9%
- YTD
- -38.1%
- 1Y
- -49.5%
- 3Y
- -17.3%
- 5Y
- -24.3%
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
- -18.1%
CHWY Stock Price Trajectory (2019–2026)
As of July 8, 2026, Chewy, Inc. (CHWY) trades at $20.73, representing a -49.5% return over the past year. The stock has delivered a -75.2% total return over five years (-24.3% 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 -82.7%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WOOF (-18.6% 1Y), BARK (-44.7% 1Y), and PETS (-43.4% 1Y), CHWY has underperformed the peer group average. Compare CHWY vs WOOF →
CHWY Historical Price Data · from 2019
Rows 1–50 of 1,775| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.66 | 21.75 | 20.46 | 20.73 | 10.32M | -2.63% |
| 2026-07-06 | 20.96 | 21.59 | 20.69 | 21.29 | 8.53M | +2.11% |
| 2026-07-02 | 20.69 | 21.16 | 20.39 | 20.85 | 10.08M | +1.21% |
| 2026-07-01 | 19.96 | 20.91 | 19.95 | 20.60 | 11.80M | +4.83% |
| 2026-06-30 | 19.12 | 19.73 | 18.96 | 19.65 | 8.93M | +1.18% |
| 2026-06-29 | 19.21 | 19.65 | 18.92 | 19.42 | 10.06M | +4.69% |
| 2026-06-26 | 18.22 | 18.85 | 18.17 | 18.55 | 3.14M | +2.26% |
| 2026-06-25 | 18.72 | 18.91 | 18.05 | 18.14 | 14.84M | -4.60% |
| 2026-06-24 | 17.97 | 19.10 | 17.83 | 19.02 | 14.10M | +6.53% |
| 2026-06-23 | 17.68 | 18.41 | 17.58 | 17.85 | 12.44M | +1.94% |
| 2026-06-22 | 17.88 | 18.03 | 17.41 | 17.51 | 11.36M | -3.84% |
| 2026-06-18 | 17.82 | 18.30 | 17.64 | 18.21 | 11.34M | +2.48% |
| 2026-06-17 | 18.82 | 19.29 | 17.77 | 17.77 | 11.23M | -5.83% |
| 2026-06-16 | 19.29 | 19.56 | 18.86 | 18.87 | 8.79M | -2.43% |
| 2026-06-15 | 19.65 | 19.98 | 19.06 | 19.34 | 3.40M | +0.16% |
| 2026-06-12 | 18.80 | 19.41 | 18.22 | 19.31 | 9.83M | +2.88% |
| 2026-06-11 | 19.11 | 19.32 | 18.38 | 18.77 | 14.77M | -6.06% |
| 2026-06-10 | 20.12 | 21.00 | 19.08 | 19.98 | 21.46M | -2.06% |
| 2026-06-09 | 20.22 | 20.83 | 19.93 | 20.40 | 13.74M | +1.24% |
| 2026-06-08 | 20.33 | 20.75 | 20.09 | 20.15 | 9.69M | -2.37% |
| 2026-06-05 | 21.21 | 21.38 | 20.19 | 20.64 | 6.57M | -0.86% |
| 2026-06-04 | 21.21 | 21.45 | 20.52 | 20.82 | 6.07M | -1.05% |
| 2026-06-03 | 21.32 | 21.57 | 20.95 | 21.04 | 7.02M | -2.00% |
| 2026-06-02 | 21.71 | 21.97 | 21.05 | 21.47 | 8.45M | -3.64% |
| 2026-06-01 | 22.67 | 22.74 | 22.00 | 22.28 | 7.71M | -1.15% |
| 2026-05-29 | 21.52 | 22.81 | 21.35 | 22.54 | 7.19M | +5.43% |
| 2026-05-28 | 21.21 | 21.54 | 20.97 | 21.38 | 5.89M | +0.90% |
| 2026-05-27 | 21.23 | 21.55 | 20.95 | 21.19 | 8.51M | -0.28% |
| 2026-05-26 | 20.65 | 21.75 | 20.59 | 21.25 | 10.68M | +2.51% |
| 2026-05-22 | 19.97 | 20.79 | 19.90 | 20.73 | 705K | +4.01% |
| 2026-05-21 | 19.65 | 20.24 | 19.51 | 19.93 | 9.34M | -1.19% |
| 2026-05-20 | 19.67 | 20.50 | 19.30 | 20.17 | 13.65M | +2.59% |
| 2026-05-19 | 21.60 | 21.68 | 19.46 | 19.66 | 19.07M | -9.11% |
| 2026-05-18 | 21.23 | 21.84 | 21.04 | 21.63 | 5.25M | +1.64% |
| 2026-05-15 | 21.58 | 21.67 | 21.16 | 21.28 | 7.36M | -0.93% |
| 2026-05-14 | 21.62 | 21.66 | 21.18 | 21.48 | 7.67M | -0.79% |
| 2026-05-13 | 22.75 | 22.75 | 21.40 | 21.65 | 9.90M | -5.46% |
| 2026-05-12 | 22.91 | 23.35 | 22.75 | 22.90 | 8.91M | +1.82% |
| 2026-05-11 | 22.70 | 23.24 | 22.45 | 22.49 | 12.03M | -2.09% |
| 2026-05-08 | 23.70 | 23.70 | 22.47 | 22.97 | 13.87M | -2.90% |
| 2026-05-07 | 24.90 | 25.32 | 23.20 | 23.66 | 10.62M | -3.80% |
| 2026-05-06 | 24.75 | 24.92 | 24.16 | 24.59 | 4.64M | +0.20% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -49.5% over the past year, below its 5-year annualized CAGR of -24.3%. 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 $43.50. Current 1-year return of -49.5% 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.