Chewy, Inc.
CHWYNYSEConsumer Cyclical● Active
$20.15
$-0.49(-2.37%)
Market Cap$8.3B
P/E Ratio—
52W High$46.35
52W Low$19.3
Chewy, Inc.（CHWY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chwy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$97.74
Aug 13, 2021
-79.4% from here
5-Year Low5Y
$14.69
Apr 25, 2024
+37.2% from low
IPO Priceadj.
—
Jun 14, 2019
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHWY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.33 | $20.75 | $20.09 | $20.15 | $20.15 | 10.1M | -0.89% |
| Jun 5, 2026 | $21.13 | $21.38 | $20.19 | $20.64 | $20.64 | 6.6M | -2.32% |
| Jun 4, 2026 | $21.22 | $21.45 | $20.52 | $20.82 | $20.82 | 6.1M | -1.89% |
| Jun 3, 2026 | $21.32 | $21.57 | $20.95 | $21.04 | $21.04 | 7.0M | -1.31% |
| Jun 2, 2026 | $21.71 | $21.97 | $21.05 | $21.47 | $21.47 | 8.5M | -1.11% |
| Jun 1, 2026 | $22.67 | $22.74 | $22.01 | $22.28 | $22.28 | 7.9M | -1.72% |
| May 29, 2026 | $21.52 | $22.81 | $21.35 | $22.54 | $22.54 | 10.2M | +4.74% |
| May 28, 2026 | $21.21 | $21.54 | $20.97 | $21.38 | $21.38 | 6.2M | +0.80% |
| May 27, 2026 | $21.23 | $21.56 | $20.95 | $21.19 | $21.19 | 8.7M | -0.19% |
| May 26, 2026 | $20.65 | $21.75 | $20.60 | $21.25 | $21.25 | 10.8M | +2.91% |
| May 22, 2026 | $19.97 | $20.79 | $19.90 | $20.73 | $20.73 | 6.9M | +3.81% |
| May 21, 2026 | $19.65 | $20.24 | $19.51 | $19.93 | $19.93 | 9.4M | +1.42% |
| May 20, 2026 | $19.67 | $20.51 | $19.30 | $20.17 | $20.17 | 13.7M | +2.54% |
| May 19, 2026 | $21.61 | $21.68 | $19.47 | $19.66 | $19.66 | 19.2M | -9.02% |
| May 18, 2026 | $21.23 | $21.84 | $21.03 | $21.63 | $21.63 | 5.3M | +1.88% |
| May 15, 2026 | $21.58 | $21.67 | $21.17 | $21.28 | $21.28 | 8.1M | -1.39% |
| May 14, 2026 | $21.65 | $21.66 | $21.17 | $21.48 | $21.48 | 7.7M | -0.79% |
| May 13, 2026 | $22.75 | $22.75 | $21.40 | $21.65 | $21.65 | 10.0M | -4.84% |
| May 12, 2026 | $22.91 | $23.35 | $22.76 | $22.90 | $22.90 | 9.0M | -0.04% |
| May 11, 2026 | $22.70 | $23.24 | $22.45 | $22.49 | $22.49 | 12.1M | -0.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHWY
Jan 1 → Dec 31 · 6 years2026-38.9%$32.96 → $20.15
-38.9%
2025-2.1%$33.75 → $33.05
-2.1%
2024+44.4%$23.20 → $33.49
+44.4%
2023-37.8%$37.97 → $23.63
-37.8%
2022-37.6%$59.39 → $37.08
-37.6%
2021-26.7%$80.41 → $58.97
-26.7%
Best Year2024 · +44.4%
Worst Year2026 · -38.9%
Positive Years1 / 6
Avg Annual Return-16.4%
6Y Total Return-74.9%
6Y CAGR~-20.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Chewy, Inc.（CHWY）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHWY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHWY 历史股价FMP 日线复权 OHLCV