If you invested $1000 in Chewy, Inc. (CHWY) since IPO date, it would be worth $609.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $325.8, while $1000 invested 1 year ago would be worth $589.23. This corresponds to total returns of -39.04%, -67.42%, -41.08%, respectively, with annualized returns of -6.5%, -20.08%, -41.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 21.45 | 21.33 | 21.33 | 21.72 | 21.08 | 7.21M |
| October 20, 2026 | 20.85 | 21.53 | 21.53 | 21.72 | 20.72 | 7.4M |
| October 19, 2026 | 20.8 | 20.53 | 20.53 | 20.91 | 20.43 | 8.2M |
| October 16, 2026 | 21.34 | 20.97 | 20.97 | 21.37 | 20.69 | 7.68M |
| October 15, 2026 | 21 | 21.31 | 21.31 | 21.74 | 20.91 | 8.51M |
| October 14, 2026 | 19.72 | 20.83 | 20.83 | 20.85 | 19.58 | 8.77M |
| October 13, 2026 | 19.53 | 19.71 | 19.71 | 19.94 | 19.5 | 7.21M |
| October 12, 2026 | 19.15 | 19.5 | 19.5 | 19.72 | 18.79 | 9.36M |
| October 09, 2026 | 18.88 | 18.95 | 18.95 | 19.01 | 18.5 | 6.42M |
| October 08, 2026 | 18.07 | 18.91 | 18.91 | 18.99 | 17.98 | 10.65M |
| October 07, 2026 | 18.13 | 18.22 | 18.22 | 18.28 | 17.9 | 6.01M |
| October 06, 2026 | 18.26 | 18.14 | 18.14 | 18.45 | 17.83 | 6.99M |
| October 05, 2026 | 18.06 | 18.22 | 18.22 | 18.25 | 17.78 | 8.07M |
| October 02, 2026 | 17.98 | 18.17 | 18.17 | 18.35 | 17.82 | 7.94M |
| 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 |