Free Trial

Chewy (CHWY) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CHWY Stock Alerts
$21.21
-0.33 (-1.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Chewy Stock Price Performance

5 Day
Performance
+28.00%
1 Month
Performance
+40.93%
3 Month
Performance
+17.60%
6 Month
Performance
+15.74%
Year-To-Date
Performance
-10.24%
1 Year
Performance
-40.84%
Receive CHWY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chewy and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CHWY Stock Chart for Saturday, June, 1, 2024

CHWY Chart by TradingView

Chewy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.54$21.22
-1.49%		$21.77$20.5211.19 million shs$9.23 billion
05/30/2024$21.50$21.54
+0.19%		$22.67$21.1017.69 million shs$9.37 billion
05/29/2024$16.94$21.50
+26.92%		$22.05$19.1666.27 million shs$7.35 billion
05/28/2024$16.57$16.94
+2.23%		$17.03$16.4511.18 million shs$7.37 billion
05/27/2024$16.57$16.57$16.70$16.116.98 million shs$7.21 billion
05/24/2024$16.25$16.60
+2.15%		$16.70$16.116.97 million shs$7.22 billion
05/23/2024$16.38$16.25
-0.79%		$16.57$16.078.04 million shs$7.07 billion
05/22/2024$16.72$16.38
-2.00%		$17.21$16.358.23 million shs$7.12 billion
05/21/2024$16.28$16.72
+2.67%		$16.77$16.115.86 million shs$7.27 billion
05/20/2024$16.04$16.28
+1.50%		$16.29$15.785.77 million shs$7.08 billion
05/17/2024$16.96$16.05
-5.37%		$16.72$15.8010.29 million shs$6.98 billion
05/16/2024$16.32$16.96
+3.92%		$16.96$16.416.92 million shs$7.38 billion
05/15/2024$16.82$16.32
-2.97%		$17.12$16.316.59 million shs$7.10 billion
05/14/2024$16.11$16.82
+4.44%		$17.32$16.4613.71 million shs$7.32 billion
05/13/2024$15.44$16.11
+4.31%		$16.47$15.538.44 million shs$7.00 billion
05/10/2024$16.41$15.44
-5.91%		$16.59$15.277.95 million shs$6.72 billion
05/09/2024$15.44$16.41
+6.28%		$16.41$15.517.02 million shs$7.14 billion
05/08/2024$15.47$15.44
-0.19%		$15.68$15.106.35 million shs$6.72 billion
05/07/2024$15.98$15.47
-3.19%		$15.95$15.387.14 million shs$6.73 billion
05/06/2024$15.91$15.98
+0.44%		$16.38$15.984.71 million shs$6.95 billion
05/03/2024$15.94$15.91
-0.19%		$16.48$15.815.08 million shs$6.92 billion
05/02/2024$15.05$15.94
+5.91%		$15.98$14.886.71 million shs$6.93 billion
05/01/2024$14.98$15.05
+0.50%		$15.50$14.856.74 million shs$6.55 billion
04/30/2024$15.77$14.98
-5.04%		$15.56$14.975.45 million shs$6.51 billion
04/29/2024$15.84$15.77
-0.44%		$16.23$15.525.21 million shs$6.86 billion
04/26/2024$15.39$15.84
+2.96%		$16.13$15.445.89 million shs$6.89 billion
04/25/2024$15.09$15.39
+1.95%		$15.40$14.698.50 million shs$6.69 billion
04/24/2024$15.60$15.09
-3.27%		$15.65$15.078.57 million shs$6.56 billion
04/23/2024$15.70$15.60
-0.64%		$16.20$15.458.53 million shs$6.78 billion
04/22/2024$16.15$15.70
-2.79%		$16.40$15.667.51 million shs$6.83 billion
04/19/2024$16.13$16.15
+0.12%		$16.58$15.936.45 million shs$7.02 billion
04/18/2024$16.55$16.13
-2.54%		$16.79$16.126.07 million shs$7.02 billion
04/17/2024$16.56$16.55
-0.03%		$16.82$16.216.68 million shs$7.20 billion
04/16/2024$16.57$16.56
-0.06%		$17.20$15.989.29 million shs$7.20 billion
04/15/2024$17.64$16.57
-6.09%		$17.86$16.549.90 million shs$7.20 billion
04/12/2024$18.57$17.66
-4.90%		$18.37$17.3511.74 million shs$7.68 billion
04/11/2024$17.40$18.57
+6.72%		$18.69$17.6219.27 million shs$8.08 billion
04/10/2024$17.57$17.40
-0.94%		$17.46$16.806.76 million shs$7.57 billion
04/09/2024$16.83$17.57
+4.40%		$17.64$16.938.82 million shs$7.64 billion
04/08/2024$17.05$16.83
-1.32%		$17.42$16.786.76 million shs$7.32 billion
LEAKED: Jeff Bezos' $330 Million Gamble (Ad)

Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.

Here's how you could invest alongside them >>>
04/05/2024$16.38$17.05
+4.12%		$17.10$16.1411.85 million shs$7.42 billion
04/04/2024$15.76$16.38
+3.94%		$16.79$15.9410.51 million shs$7.12 billion
04/03/2024$15.77$15.76
-0.10%		$15.92$15.336.96 million shs$6.85 billion
04/02/2024$16.10$15.77
-2.05%		$15.85$15.387.58 million shs$6.86 billion
04/01/2024$15.91$16.10
+1.19%		$16.12$15.608.01 million shs$6.95 billion
03/29/2024$15.90$15.91
+0.06%		$16.04$15.626.99 million shs$6.86 billion
03/28/2024$15.66$15.90
+1.53%		$16.04$15.626.98 million shs$6.86 billion
03/27/2024$15.27$15.66
+2.59%		$15.69$15.169.53 million shs$6.76 billion
03/26/2024$15.42$15.27
-1.01%		$15.61$15.0813.90 million shs$6.59 billion
03/25/2024$16.62$15.42
-7.22%		$16.56$15.2319.12 million shs$6.65 billion
03/22/2024$15.92$16.62
+4.37%		$16.67$15.6613.19 million shs$7.17 billion
03/21/2024$17.74$15.92
-10.23%		$17.29$15.9131.58 million shs$6.87 billion
03/20/2024$16.69$17.74
+6.29%		$17.76$16.7820.08 million shs$7.65 billion
03/19/2024$16.84$16.69
-0.92%		$16.99$16.258.52 million shs$7.20 billion
03/18/2024$17.39$16.84
-3.16%		$17.52$16.827.42 million shs$7.26 billion
03/15/2024$17.24$17.39
+0.84%		$17.59$17.026.31 million shs$7.50 billion
03/14/2024$18.00$17.24
-4.22%		$18.09$17.037.84 million shs$7.44 billion
03/13/2024$17.98$18.00
+0.11%		$18.47$17.785.31 million shs$7.77 billion
03/12/2024$18.26$17.98
-1.51%		$18.74$17.978.02 million shs$7.76 billion
03/11/2024$17.70$18.26
+3.14%		$18.45$17.687.68 million shs$7.88 billion
03/08/2024$17.50$17.70
+1.14%		$18.24$17.626.79 million shs$7.64 billion
03/07/2024$17.26$17.50
+1.39%		$17.72$17.215.50 million shs$7.45 billion
03/06/2024$17.37$17.26
-0.60%		$17.81$17.025.68 million shs$7.45 billion
03/05/2024$17.71$17.37
-1.95%		$17.73$17.056.75 million shs$7.49 billion
03/04/2024$18.03$17.71
-1.77%		$18.11$17.568.37 million shs$7.64 billion
03/01/2024$17.63$18.04
+2.30%		$18.17$17.407.88 million shs$7.78 billion
02/29/2024$16.94$17.63
+4.10%		$17.74$17.068.45 million shs$7.61 billion

Related Companies:
This page (NYSE:CHWY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders