Chewy, Inc. (CHWY) NYSE

21.47

-0.81(-3.64%)

Updated at June 02 04:00PM

Currency In USD

CHWY Historical Return

If you invested $1000 in Chewy, Inc. (CHWY) since IPO date, it would be worth $613.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $285.77, while $1000 invested 1 year ago would be worth $450.86. This corresponds to total returns of -38.64%, -71.42%, -54.91%, respectively, with annualized returns of -6.76%, -22.15%, -54.91%.

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
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
April 14, 2026	25.45	25.89	25.89	26.48	25.44	4.97M
April 13, 2026	25.47	25.36	25.36	25.64	24.75	6.2M
April 10, 2026	26.03	25.21	25.21	26.7	25.1	6.44M
April 09, 2026	26.39	26	26	26.82	25.95	7.95M
April 08, 2026	27.13	26.46	26.46	27.21	26.31	10.25M
April 07, 2026	26.39	26.22	26.22	26.76	25.92	8.12M
April 06, 2026	26.62	26.54	26.54	26.94	26.23	6.91M
April 02, 2026	26.37	26.87	26.87	27.53	26.19	6.48M
April 01, 2026	26.94	26.62	26.62	27.36	26.6	6.25M
March 31, 2026	26.65	27	27	27.07	26.31	8.39M
March 30, 2026	26.7	25.88	25.88	27.02	25.54	9.62M
March 27, 2026	26.74	26.12	26.12	26.79	25.66	9.05M
March 26, 2026	26.69	27.01	27.01	27.4	26.43	11.3M
March 25, 2026	25.96	26.57	26.57	27.4	25	23.58M
March 24, 2026	23.61	23.46	23.45	23.61	22.74	10.1M
March 23, 2026	23.6	23.59	23.59	24.02	23.26	8.1M
March 20, 2026	24.24	23.37	23.37	24.28	23.17	11.22M
March 19, 2026	24.05	24.28	24.28	24.65	24.02	5.85M
March 18, 2026	25.1	24.33	24.33	25.31	24.33	5.48M
March 17, 2026	25.4	25.22	25.22	25.64	25.08	4.24M
March 16, 2026	25.2	25.12	25.12	25.61	24.91	5.41M
March 13, 2026	25.12	25.47	25.47	25.74	24.89	4.54M
March 12, 2026	25.63	24.64	24.64	25.93	24.52	6.85M
March 11, 2026	25.53	25.7	25.7	26	25.16	6.17M
March 10, 2026	26.18	25.64	25.64	26.31	25.47	9.86M
March 09, 2026	25.42	26.15	26.15	26.25	25.27	10.78M