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 $596.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $247.92, while $1000 invested 1 year ago would be worth $552.23. This corresponds to total returns of -40.33%, -75.21%, -44.78%, respectively, with annualized returns of -7.03%, -24.33%, -44.78%.

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
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
May 26, 2026	20.65	21.25	21.25	21.75	20.6	10.74M
May 22, 2026	19.97	20.73	20.73	20.79	19.9	6.88M
May 21, 2026	19.65	19.93	19.93	20.24	19.51	9.35M
May 20, 2026	19.67	20.17	20.17	20.51	19.3	12.47M
May 19, 2026	21.6	19.66	19.66	21.68	19.47	19.07M
May 18, 2026	21.23	21.63	21.63	21.84	21.03	5.3M
May 15, 2026	21.58	21.28	21.28	21.67	21.17	8.12M
May 14, 2026	21.65	21.48	21.48	21.66	21.17	7.67M
May 13, 2026	22.75	21.65	21.65	22.75	21.4	9.94M
May 12, 2026	22.91	22.9	22.9	23.35	22.76	7.84M
May 11, 2026	22.7	22.49	22.49	23.24	22.45	12.11M
May 08, 2026	23.71	22.97	22.97	23.71	22.47	13.9M
May 07, 2026	24.9	23.67	23.67	25.32	23.2	10.62M
May 06, 2026	24.88	24.59	24.59	24.92	24.16	4.75M
May 05, 2026	24.65	24.54	24.54	24.82	24.28	5.51M
May 04, 2026	25.6	24.56	24.56	25.98	24.53	7.25M
May 01, 2026	25.5	25.54	25.54	26.06	25.19	5.86M
April 30, 2026	25.85	25.42	25.42	25.85	24.9	8.09M
April 29, 2026	25.31	25.96	25.96	26.17	24.95	6.25M
April 28, 2026	25.49	25.59	25.59	25.92	25.25	6.47M
April 27, 2026	25.71	25.22	25.22	26.48	25.18	7.31M
April 24, 2026	25.64	26.02	26.02	26.42	25.17	5.72M
April 23, 2026	26.77	25.65	25.65	26.77	25.3	7.15M
April 22, 2026	27.83	27.04	27.04	28.1	26.52	6.21M
April 21, 2026	29.06	27.74	27.74	29.25	27.54	7.63M
April 20, 2026	27.6	28.86	28.86	28.96	27.48	8.9M
April 17, 2026	27.5	27.52	27.52	27.75	27.22	5.69M
April 16, 2026	27.46	26.97	26.97	27.7	26.55	5.03M
April 15, 2026	26.47	27.17	27.17	27.24	26.38	8.11M