Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ 2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (From Darwin) (Ad) Free CHWY Stock Alerts

Chewy (CHWY) Stock Chart & Stock Price History

$27.44
-0.02 (-0.07%)
(As of 09:56 AM ET)
Compare

Chewy Stock Price Performance

5 Day
Performance
-5.47%
1 Month
Performance
-6.99%
3 Month
Performance
+13.75%
6 Month
Performance
+81.97%
Year-To-Date
Performance
+16.21%
1 Year
Performance
+60.40%
Ad Darwin
2024's Must-Watch Stocks!
Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.
[Unlock Your Report Now]

CHWY Stock Chart for Thursday, October, 24, 2024

CHWY Chart by TradingView

Chewy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$28.07$27.46
-2.17%		$27.90$26.904.61 million shs$11.94 billion
10/22/2024$27.67$28.07
+1.45%		$28.37$27.583.66 million shs$12.21 billion
10/21/2024$29.05$27.67
-4.75%		$29.27$27.475.16 million shs$12.03 billion
10/18/2024$29.30$29.05
-0.84%		$29.43$28.234.92 million shs$12.63 billion
10/17/2024$29.29$29.30
+0.03%		$30.05$28.914.26 million shs$12.74 billion
10/16/2024$28.87$29.29
+1.44%		$29.43$28.633.42 million shs$12.74 billion
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
10/15/2024$28.45$28.87
+1.48%		$28.87$28.264.55 million shs$12.56 billion
10/14/2024$29.10$28.45
-2.23%		$29.08$28.265.30 million shs$12.37 billion
10/11/2024$29.52$29.09
-1.46%		$29.71$28.834.38 million shs$12.16 billion
10/10/2024$30.41$29.52
-2.93%		$30.39$29.404.34 million shs$12.84 billion
10/09/2024$29.51$30.41
+3.07%		$30.92$30.068.00 million shs$13.23 billion
10/08/2024$28.00$29.51
+5.38%		$29.77$27.706.63 million shs$12.83 billion
10/07/2024$29.02$28.00
-3.51%		$28.89$27.485.48 million shs$12.18 billion
10/04/2024$28.98$29.02
+0.14%		$29.81$29.003.12 million shs$12.62 billion
10/03/2024$28.84$28.98
+0.49%		$29.32$28.273.61 million shs$12.60 billion
10/02/2024$29.36$28.84
-1.77%		$29.21$27.655.30 million shs$12.54 billion
10/01/2024$29.31$29.36
+0.17%		$29.62$28.814.63 million shs$12.77 billion
09/30/2024$29.96$29.31
-2.17%		$30.04$28.984.97 million shs$12.75 billion
09/27/2024$29.63$29.96
+1.11%		$30.42$29.775.27 million shs$13.03 billion
09/26/2024$29.35$29.63
+0.95%		$29.83$29.284.15 million shs$12.40 billion
09/25/2024$29.53$29.35
-0.59%		$29.71$29.204.41 million shs$12.28 billion
09/24/2024$29.87$29.53
-1.16%		$30.32$29.374.22 million shs$12.84 billion
09/23/2024$29.75$29.87
+0.40%		$30.21$29.304.65 million shs$12.99 billion
09/20/2024$31.11$29.72
-4.47%		$30.62$29.1818.13 million shs$12.93 billion
09/19/2024$30.91$31.11
+0.65%		$32.00$30.813.09 million shs$13.53 billion
09/18/2024$32.07$30.91
-3.62%		$32.45$30.864.62 million shs$13.44 billion
09/17/2024$32.70$32.07
-1.93%		$33.18$31.654.93 million shs$13.95 billion
09/16/2024$31.98$32.70
+2.25%		$32.88$31.984.74 million shs$14.22 billion
09/13/2024$30.93$31.96
+3.33%		$32.56$31.006.38 million shs$13.90 billion
09/12/2024$30.22$30.93
+2.35%		$30.94$29.706.09 million shs$13.45 billion
09/11/2024$27.97$30.22
+8.06%		$30.23$27.558.80 million shs$13.14 billion
09/10/2024$26.41$27.97
+5.89%		$28.01$26.515.72 million shs$12.16 billion
09/09/2024$26.19$26.41
+0.84%		$26.85$25.826.09 million shs$11.49 billion
09/06/2024$26.18$26.22
+0.15%		$27.64$25.2111.59 million shs$11.40 billion
09/05/2024$27.15$26.18
-3.57%		$27.50$25.1917.34 million shs$11.39 billion
09/04/2024$28.00$27.15
-3.04%		$29.46$26.6210.89 million shs$11.81 billion
09/03/2024$28.55$28.00
-1.93%		$28.54$27.535.40 million shs$12.18 billion
09/02/2024$28.55$28.55$29.75$28.236.53 million shs$12.42 billion
08/30/2024$28.73$28.55
-0.63%		$29.75$28.236.52 million shs$12.42 billion
08/29/2024$28.74$28.73
-0.03%		$29.73$28.338.77 million shs$12.50 billion
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
08/28/2024$25.86$28.74
+11.14%		$30.62$26.4034.49 million shs$12.50 billion
08/27/2024$25.81$25.86
+0.21%		$26.00$25.287.85 million shs$11.25 billion
08/26/2024$26.70$25.81
-3.35%		$27.18$25.386.10 million shs$11.22 billion
08/23/2024$26.33$26.71
+1.44%		$27.35$26.464.86 million shs$11.62 billion
08/22/2024$27.12$26.33
-2.91%		$27.15$26.193.24 million shs$11.45 billion
08/21/2024$26.66$27.12
+1.73%		$27.19$25.934.27 million shs$11.79 billion
08/20/2024$27.27$26.66
-2.24%		$27.73$26.594.36 million shs$11.59 billion
08/19/2024$27.10$27.27
+0.63%		$27.73$26.405.70 million shs$11.86 billion
08/16/2024$26.49$27.08
+2.23%		$27.25$26.133.32 million shs$11.78 billion
08/15/2024$25.56$26.49
+3.64%		$26.69$25.834.60 million shs$11.52 billion
08/14/2024$24.69$25.56
+3.52%		$25.75$24.664.19 million shs$11.12 billion
08/13/2024$23.74$24.69
+4.00%		$25.19$23.673.85 million shs$10.74 billion
08/12/2024$23.81$23.74
-0.29%		$24.29$23.433.45 million shs$10.32 billion
08/09/2024$23.71$23.82
+0.46%		$24.15$23.443.23 million shs$10.36 billion
08/08/2024$22.21$23.71
+6.75%		$23.73$21.974.18 million shs$10.31 billion
08/07/2024$22.84$22.21
-2.74%		$23.29$22.103.22 million shs$9.66 billion
08/06/2024$22.41$22.84
+1.90%		$23.23$21.964.32 million shs$9.93 billion
08/05/2024$22.31$22.41
+0.45%		$22.55$19.755.19 million shs$9.75 billion
08/02/2024$23.25$22.31
-4.04%		$22.80$21.875.06 million shs$9.70 billion
08/01/2024$24.18$23.25
-3.85%		$24.69$23.154.62 million shs$10.11 billion
07/31/2024$24.80$24.18
-2.50%		$25.20$23.956.17 million shs$10.52 billion
07/30/2024$24.39$24.80
+1.68%		$25.20$24.413.79 million shs$10.79 billion
07/29/2024$25.04$24.39
-2.60%		$25.21$24.005.20 million shs$10.61 billion
07/26/2024$25.29$25.04
-0.99%		$26.27$24.993.95 million shs$10.89 billion
07/25/2024$24.14$25.29
+4.76%		$25.57$24.024.71 million shs$11.00 billion
07/24/2024$24.87$24.14
-2.94%		$25.45$24.024.74 million shs$10.50 billion
07/23/2024$25.06$24.87
-0.76%		$25.24$24.653.35 million shs$10.82 billion

Related Companies

This page (NYSE:CHWY) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & Company | Sponsored
#1 Pre-IPO Opportunity For 2024 [Take Action Now!]
According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored
It’s delivered 859% in 2.5 months…
We’ve gotten a lot of messages asking… what should we buy if Trump wins? What should we buy if Kamala wins?...
The Oxford Club | Sponsored
The Secret Weapon You Need for This Bull Market
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored