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 $506.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $275.88, while $1000 invested 1 year ago would be worth $451.46. This corresponds to total returns of -49.36%, -72.41%, -54.85%, respectively, with annualized returns of -8.89%, -22.72%, -54.85%.

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
October 01, 2026	18.26	17.72	17.72	18.49	17.58	7.71M
September 30, 2026	18.37	18.2	18.2	18.64	18.17	7.43M
September 29, 2026	18.74	18.26	18.26	18.97	18.22	9.03M
September 28, 2026	18.2	18.61	18.61	18.8	17.79	10.76M
September 25, 2026	18.3	18.27	18.27	18.66	18.2	9.84M
September 24, 2026	18.57	18.32	18.32	19.11	18.14	13.32M
September 23, 2026	19.7	18.55	18.55	19.71	18.5	16.7M
September 22, 2026	20.9	19.66	19.66	20.94	19.62	11.47M
September 21, 2026	20.92	20.51	20.51	21.18	20.5	7.01M
September 18, 2026	20.88	20.62	20.62	21.15	20.57	14.45M
September 17, 2026	21.03	20.9	20.9	21.19	20.69	6.75M
September 16, 2026	21.2	20.91	20.91	21.47	20.74	10.47M
September 15, 2026	21.19	21.19	21.19	21.65	21.03	11.35M
September 11, 2026	20.75	20.44	20.44	20.75	19.75	11.92M
September 10, 2026	20.41	21.08	21.08	21.4	20.05	11.12M
September 09, 2026	21.85	20.75	20.75	22.43	20.35	21.58M
September 08, 2026	23.75	23.27	23.27	23.94	22.89	11.37M
September 04, 2026	23.92	23.66	23.66	24.17	23.57	7.37M
September 03, 2026	24.61	23.96	23.96	25.38	23.81	6.76M
September 02, 2026	23.22	24.17	24.17	24.32	23.21	7.28M
September 01, 2026	23.61	23.72	23.72	23.99	23.48	7.23M
August 31, 2026	23.21	23.8	23.8	23.93	22.83	9.78M
August 28, 2026	22.9	23.26	23.26	23.74	22.82	5.01M
August 27, 2026	22.94	22.8	22.8	23.38	22.6	6.85M
August 26, 2026	24.5	22.97	22.97	24.65	22.96	8.28M
August 25, 2026	24.52	24.69	24.69	24.81	24.33	5.23M
August 24, 2026	23.89	24.5	24.5	24.78	23.72	7.91M
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