CHWY Stock Prices

Data as of Oct 28, 2026

Last

20.64

Change

-0.88

Open

21.37

Previous

21.52

High

21.47

Low

20.33

Bid

-

Ask

-

Volume

8,344,009

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.510

Hist Vol

0.467

Opt Volume

11,020

Open Int

226,399

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	21.37	21.47	20.33	20.64	-0.88	8,344,009	11,020	0.510	0.467
Oct 27, 2026	21.75	21.83	21.06	21.52	-0.38	5,615,981	10,259	0.507	0.466
Oct 26, 2026	21.97	22.31	21.60	21.90	-0.03	5,289,562	9,031	0.548	0.465
Oct 23, 2026	21.97	22.20	21.67	21.93	-0.40	5,413,174	9,909	0.496	0.466
Oct 22, 2026	21.31	22.38	21.23	22.33	+1.00	7,574,298	21,694	0.499	0.466
Oct 21, 2026	21.45	21.72	21.08	21.33	-0.20	7,205,184	13,626	0.484	0.464
Oct 20, 2026	20.85	21.72	20.72	21.53	+1.00	7,401,631	13,699	0.499	0.464
Oct 19, 2026	20.80	20.91	20.43	20.53	-0.44	8,198,608	10,027	0.511	0.461
Oct 16, 2026	21.34	21.37	20.69	20.97	-0.34	7,675,740	10,772	0.485	0.461
Oct 15, 2026	21.00	21.74	20.91	21.31	+0.48	8,506,116	22,164	0.488	0.461
Oct 14, 2026	19.72	20.85	19.58	20.83	+1.12	8,767,323	17,173	0.485	0.461
Oct 13, 2026	19.53	19.94	19.50	19.71	+0.21	7,208,384	9,013	0.472	0.457
Oct 12, 2026	19.15	19.72	18.79	19.50	+0.55	9,354,843	17,334	0.505	0.457
Oct 9, 2026	18.88	19.01	18.50	18.95	+0.04	6,424,172	8,886	0.437	0.456
Oct 8, 2026	18.07	18.99	17.98	18.91	+0.69	10,646,966	9,428	0.459	0.457
Oct 7, 2026	18.13	18.28	17.90	18.22	+0.08	6,009,823	7,055	0.466	0.455
Oct 6, 2026	18.26	18.46	17.83	18.14	-0.08	6,991,061	9,633	0.447	0.455
Oct 5, 2026	18.06	18.25	17.78	18.22	+0.05	8,072,207	9,234	0.458	0.455
Oct 2, 2026	17.98	18.35	17.82	18.17	+0.00	7,935,416	8,778	0.426	0.457
Oct 1, 2026	18.26	18.49	17.58	17.72	-0.48	7,704,811	16,810	0.443	0.457
Sep 30, 2026	18.37	18.64	18.17	18.20	-0.06	7,426,120	14,392	0.490	0.457
Sep 29, 2026	18.74	18.97	18.22	18.26	-0.35	9,025,685	12,711	0.482	0.457
Sep 28, 2026	18.20	18.80	17.79	18.61	+0.34	10,708,760	18,460	0.533	0.457
Sep 25, 2026	18.30	18.66	18.21	18.27	-0.05	9,835,749	31,642	0.455	0.459
Sep 24, 2026	18.57	19.11	18.14	18.32	-0.23	13,321,870	21,760	0.497	0.459
Sep 23, 2026	19.70	19.71	18.50	18.55	-1.11	16,688,606	25,498	0.487	0.459
Sep 22, 2026	20.90	20.94	19.62	19.66	-0.85	11,451,765	15,083	0.472	0.456
Sep 21, 2026	20.92	21.18	20.50	20.51	-0.11	7,010,222	9,315	0.498	0.455
Sep 18, 2026	20.88	21.15	20.57	20.62	-0.28	14,414,725	9,723	0.423	0.455
Sep 17, 2026	21.03	21.19	20.69	20.90	-0.01	6,749,559	11,020	0.460	0.455
Sep 16, 2026	21.20	21.47	20.74	20.91	-0.28	10,473,756	3,916	0.452	0.455
Sep 15, 2026	21.19	21.65	21.03	21.19	-0.16	11,351,158	6,638	0.468	0.456
Sep 14, 2026	20.69	21.94	20.69	21.35	+1.01	12,546,407	17,561	0.579	0.461
Sep 11, 2026	20.75	20.75	19.75	20.35	-0.73	10,447,624	27,139	0.456	0.460
Sep 10, 2026	20.41	21.40	20.05	21.08	+0.33	11,106,611	21,066	0.494	0.459
Sep 9, 2026	21.85	22.43	20.35	20.75	-2.52	21,529,622	68,553	0.473	0.494
Sep 8, 2026	23.75	23.94	22.89	23.27	+0.00	11,346,376	63,398	0.796	0.481
Sep 4, 2026	23.92	24.17	23.57	23.66	-0.30	7,365,391	14,919	0.881	0.481
Sep 3, 2026	24.61	25.38	23.81	23.96	-0.21	6,763,809	8,589	0.875	0.481
Sep 2, 2026	23.22	24.32	23.21	24.17	+0.45	7,280,059	6,768	0.826	0.482
Sep 1, 2026	23.61	23.99	23.48	23.72	-0.08	7,232,237	4,886	0.818	0.482
Aug 31, 2026	23.21	23.93	22.83	23.80	+0.54	9,761,912	10,443	0.710	0.483
Aug 28, 2026	22.90	23.74	22.82	23.26	+0.46	5,007,821	22,110	0.665	0.482
Aug 27, 2026	22.94	23.38	22.60	22.80	-0.17	6,853,561	13,896	0.602	0.482
Aug 26, 2026	24.50	24.65	22.96	22.97	-1.72	8,278,083	9,025	0.562	0.482
Aug 25, 2026	24.52	24.81	24.33	24.69	+0.19	5,233,589	5,377	0.575	0.478
Aug 24, 2026	23.89	24.78	23.72	24.50	+0.48	7,911,618	9,510	0.588	0.478
Aug 21, 2026	23.86	24.46	23.56	24.02	+0.14	6,605,595	16,097	0.548	0.477
Aug 20, 2026	23.28	24.05	23.25	23.88	-0.11	4,854,310	5,980	0.518	0.478
Aug 19, 2026	23.21	24.18	23.11	23.99	+0.95	5,611,791	9,740	0.508	0.478
Aug 18, 2026	22.26	23.53	22.20	23.04	+0.91	5,842,323	15,683	0.564	0.476
Aug 17, 2026	22.00	22.62	21.94	22.13	-0.29	5,685,930	10,171	0.520	0.474
Aug 14, 2026	22.28	22.55	22.15	22.42	-0.04	4,477,702	11,017	0.444	0.476
Aug 13, 2026	22.35	22.73	21.92	22.46	+0.11	5,683,743	8,720	0.463	0.476
Aug 12, 2026	22.23	22.58	22.06	22.35	-0.12	6,260,414	9,605	0.496	0.484
Aug 11, 2026	22.23	22.97	22.13	22.47	-0.12	6,400,763	7,926	0.541	0.484
Aug 10, 2026	23.34	23.71	22.54	22.59	-0.94	6,804,327	9,139	0.504	0.484
Aug 7, 2026	23.62	24.14	23.37	23.53	+0.10	5,859,097	10,426	0.459	0.482
Aug 6, 2026	23.70	23.94	23.39	23.43	-0.60	6,712,910	8,957	0.520	0.483
Aug 5, 2026	24.15	24.33	23.65	24.03	-0.07	6,628,411	9,600	0.549	0.483
Aug 4, 2026	22.70	24.10	22.65	24.10	+1.13	8,353,528	16,746	0.548	0.485
Aug 3, 2026	23.01	23.27	22.81	22.97	+0.37	6,960,510	10,174	0.547	0.482
Jul 31, 2026	22.82	22.98	22.16	22.60	-0.22	4,861,751	8,568	0.509	0.483
Jul 30, 2026	22.70	22.88	21.99	22.82	-0.48	6,900,533	10,088	0.542	0.483
Jul 29, 2026	22.41	23.62	22.30	23.30	+0.38	8,252,613	13,373	0.525	0.483
Jul 28, 2026	22.13	22.95	22.00	22.92	+1.12	7,669,322	19,944	0.547	0.482

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.