Chewy, Inc. (CHWY) NYSE

Currency In USD

CHWY Historical Return

If you invested $1000 in Chewy, Inc. (CHWY) since IPO date, it would be worth $686.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $271.93, while $1000 invested 1 year ago would be worth $607.03. This corresponds to total returns of -31.35%, -72.81%, -39.3%, respectively, with annualized returns of -5.09%, -22.93%, -39.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHWY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.86	24.02	24.02	24.46	23.56	6.61M
August 20, 2026	23.28	23.88	23.88	24.05	23.25	4.86M
August 19, 2026	23.21	23.99	23.99	24.18	23.11	5.61M
August 18, 2026	22.26	23.04	23.04	23.53	22.2	5.85M
August 17, 2026	22	22.13	22.13	22.62	21.94	5.69M
August 14, 2026	22.28	22.42	22.42	22.55	22.15	4.48M
August 13, 2026	22.35	22.46	22.46	22.73	21.92	5.68M
August 12, 2026	22.23	22.35	22.35	22.58	22.06	6.26M
August 11, 2026	22.23	22.47	22.47	22.97	22.13	6.4M
August 10, 2026	23.34	22.59	22.59	23.71	22.54	6.81M
August 07, 2026	23.62	23.53	23.53	24.14	23.37	5.87M
August 06, 2026	23.7	23.43	23.43	23.94	23.39	6.71M
August 05, 2026	24.15	24.03	24.03	24.33	23.65	6.64M
August 04, 2026	22.7	24.1	24.1	24.1	22.65	8.35M
August 03, 2026	23.01	22.97	22.97	23.27	22.81	6.96M
July 31, 2026	22.82	22.6	22.6	22.98	22.16	4.86M
July 30, 2026	22.7	22.82	22.82	22.88	21.99	6.9M
July 29, 2026	22.41	23.3	23.3	23.62	22.3	8.26M
July 28, 2026	22.13	22.92	22.92	22.95	22	7.67M
July 27, 2026	21.4	21.8	21.8	22.31	21.2	8.45M
July 23, 2026	21.07	20.46	20.46	21.43	20.28	8.29M
July 22, 2026	21.6	21.52	21.52	21.64	21.13	9.56M
July 21, 2026	21.78	21.51	21.51	21.81	21.1	10.56M
July 20, 2026	21.12	21.99	21.99	22	20.71	9.25M
July 17, 2026	21.34	20.93	20.93	21.69	20.85	5.46M
July 16, 2026	21.5	21.53	21.53	21.82	21.13	5.9M
July 15, 2026	20.72	21.21	21.21	21.78	20.68	10.78M
July 14, 2026	20.42	20.35	20.35	20.79	20.17	6.94M
July 13, 2026	21	20.32	20.32	21.17	20.04	10.77M
July 10, 2026	21	20.88	20.88	21.2	20.25	5.94M
July 09, 2026	20.26	20.67	20.67	20.86	20.04	5.41M
July 08, 2026	20.37	20.56	20.56	20.86	20.17	6.65M
July 07, 2026	21.75	20.73	20.73	21.75	20.46	10.39M
July 06, 2026	20.94	21.29	21.29	21.59	20.69	8.81M
July 02, 2026	20.69	20.85	20.85	21.16	20.39	10.08M
July 01, 2026	19.96	20.6	20.6	20.92	19.95	11.8M
June 30, 2026	19.12	19.65	19.65	19.73	18.96	9.02M
June 29, 2026	19	19.42	19.42	19.65	18.92	10.21M
June 26, 2026	18.22	18.55	18.55	18.85	18.17	12.94M
June 25, 2026	18.72	18.14	18.14	18.91	18.05	14.94M
June 24, 2026	17.97	19.01	19.01	19.1	17.83	14.11M
June 23, 2026	17.74	17.85	17.85	18.41	17.58	12.75M
June 22, 2026	17.88	17.51	17.51	18.03	17.4	11.37M
June 18, 2026	17.82	18.21	18.21	18.3	17.64	11.94M
June 17, 2026	18.82	17.77	17.77	19.29	17.77	11.55M
June 16, 2026	19.29	18.87	18.87	19.56	18.85	9.15M
June 15, 2026	19.65	19.34	19.34	19.98	19.06	9.51M
June 12, 2026	18.8	19.31	19.31	19.42	18.22	11.46M
June 11, 2026	19.11	18.77	18.77	19.32	18.38	14.99M
June 10, 2026	20.12	19.98	19.98	21	19.08	21.46M
June 09, 2026	20.22	20.4	20.4	20.83	19.93	13.75M
June 08, 2026	20.33	20.15	20.15	20.75	20.09	10.09M
June 05, 2026	21.13	20.64	20.64	21.38	20.19	6.57M
June 04, 2026	21.22	20.82	20.82	21.45	20.52	6.07M
June 03, 2026	21.32	21.04	21.04	21.57	20.95	7.02M
June 02, 2026	21.71	21.47	21.47	21.97	21.05	8.45M
June 01, 2026	22.67	22.28	22.28	22.74	22.01	7.84M
May 29, 2026	21.52	22.54	22.54	22.81	21.35	10.13M
May 28, 2026	21.21	21.38	21.38	21.54	20.97	6.22M
May 27, 2026	21.23	21.19	21.19	21.56	20.95	8.64M