Chewy Stock Price History Breakdown

CHWY -  USA Stock  

USD 24.47  0.50  2.00%

Chewy Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Chewy is  24.47 , as last reported on the 22nd of May, with the highest price reaching  25.68  and the lowest price hitting  23.56  during the day.
Chewy Inc secures Sharpe Ratio (or Efficiency) of -0.1, which signifies that the company had -0.1% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Chewy Inc exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Chewy Inc mean deviation of 4.9, and Risk Adjusted Performance of (0.18) to double-check the risk estimate we provide.
  
Refresh
Net Income Common Stock is likely to drop to about (95.3 M) in 2022. Price to Sales Ratio is likely to rise to 4.14 in 2022, whereas Price to Book Value is likely to drop (10.4 K) in 2022.

Chewy May 22, 2022 Stock Price Synopsis

Chewy Price Daily Balance Of Power(0.24) 
Chewy Accumulation Distribution 334,371 
Chewy Price Rate Of Daily Change 0.98 
Chewy Price Action Indicator(0.40) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Chewy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Chewy intraday prices and daily technical indicators to check the level of noise trading in Chewy Stock and then apply it to test your longer-term investment strategies against Chewy.

Chewy Stock Price History Chart

There are several ways to analyze Chewy Stock price data. The simplest method is using a basic Chewy candlestick price chart, which shows Chewy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 29, 202251.0
90 Days Lowest PriceMay 11, 202223.67

Chewy Stock Price History Data

The price series of Chewy for the period between Mon, Feb 21, 2022 and Sun, May 22, 2022 has a statistical range of 27.33 with a coefficient of variation of 19.41. The prices are distributed with arithmetic mean of 38.39. The median price for the last 90 days is 41.19.
OpenHighLowCloseVolume
05/22/2022 25.57  25.68  23.56  24.47  4,050,300 
05/20/2022 25.57  25.68  23.56  24.47  4,050,300 
05/19/2022 24.19  25.71  23.50  24.97  3,448,735 
05/18/2022 26.86  27.08  24.09  24.29  4,751,900 
05/17/2022 27.24  27.94  25.89  27.65  4,135,100 
05/16/2022 27.87  28.55  26.44  26.57  3,019,900 
05/13/2022 27.25  28.52  26.86  27.97  4,127,600 
05/12/2022 23.23  27.85  22.68  26.00  7,989,300 
05/11/2022 26.65  27.48  23.35  23.67  6,050,100 
05/10/2022 26.68  27.85  25.45  26.94  5,795,500 
05/09/2022 26.66  27.90  26.08  26.33  5,293,100 
05/06/2022 28.89  29.18  26.34  27.40  5,258,000 
05/05/2022 31.20  31.21  28.60  28.98  5,757,000 
05/04/2022 29.69  32.67  28.84  32.51  4,853,600 
05/03/2022 30.03  31.01  29.58  30.30  3,741,600 
05/02/2022 28.60  30.50  28.20  30.37  5,477,300 
04/29/2022 31.42  32.30  28.84  29.06  6,449,100 
04/28/2022 30.58  32.84  29.05  32.26  5,621,500 
04/27/2022 31.33  31.81  30.19  30.82  4,913,700 
04/26/2022 34.57  34.65  31.18  31.42  5,910,600 
04/25/2022 34.18  35.20  33.34  34.66  4,178,700 
04/22/2022 37.23  37.95  34.48  34.62  4,740,400 
04/21/2022 39.31  40.06  36.63  37.13  4,624,100 
04/20/2022 42.46  42.46  39.56  39.61  3,089,900 
04/19/2022 39.63  42.67  39.27  42.39  3,919,000 
04/18/2022 40.30  40.39  38.26  39.68  3,367,300 
04/14/2022 42.80  42.90  39.35  39.93  6,374,300 
04/13/2022 43.00  43.79  41.84  43.10  6,309,600 
04/12/2022 43.83  45.63  43.23  43.30  2,952,400 
04/11/2022 42.42  44.00  41.61  43.27  2,519,600 
04/08/2022 43.03  44.44  42.30  43.19  3,218,100 
04/07/2022 42.01  43.80  41.57  43.59  4,254,500 
04/06/2022 43.04  43.53  40.04  42.28  6,828,900 
04/05/2022 45.99  47.14  43.88  44.24  4,432,600 
04/04/2022 41.49  46.34  40.42  45.82  7,622,300 
04/01/2022 41.21  42.20  39.86  40.93  6,062,200 
03/31/2022 42.50  42.97  40.75  40.78  8,112,600 
03/30/2022 43.90  45.29  41.80  42.79  22,791,000 
03/29/2022 52.18  52.39  48.43  51.00  9,681,100 
03/28/2022 46.62  49.41  46.10  48.80  4,306,900 
03/25/2022 45.60  46.64  43.52  45.76  3,470,100 
03/24/2022 46.00  47.23  43.16  45.90  4,191,800 
03/23/2022 44.68  49.77  44.26  46.15  5,649,900 
03/22/2022 41.57  46.18  41.46  45.42  4,625,300 
03/21/2022 43.62  44.03  40.61  41.28  3,803,200 
03/18/2022 41.53  44.52  41.46  44.21  2,690,300 
03/17/2022 40.48  42.32  40.00  42.24  2,728,400 
03/16/2022 37.66  41.21  37.66  41.19  4,795,100 
03/15/2022 36.26  37.50  35.59  37.22  3,761,000 
03/14/2022 37.96  39.16  36.61  36.87  3,404,500 
03/11/2022 39.63  40.05  38.30  39.24  3,810,600 
03/10/2022 41.57  41.57  37.73  38.37  5,315,000 
03/09/2022 42.64  43.86  41.20  41.65  3,216,200 
03/08/2022 42.27  43.58  39.35  42.04  3,947,000 
03/07/2022 45.43  47.12  42.79  42.83  2,783,600 
03/04/2022 44.85  45.49  43.27  45.27  3,631,800 
03/03/2022 45.00  45.66  43.13  43.99  2,943,900 
03/02/2022 46.80  46.91  43.82  45.11  3,764,300 
03/01/2022 46.62  48.00  45.70  46.91  4,273,500 
02/28/2022 42.53  47.49  42.11  47.14  7,101,600 

About Chewy Stock history

Chewy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chewy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chewy Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chewy historical stock prices may prove useful in developing a viable investing in Chewy
Last ReportedProjected for 2022
Weighted Average Shares417.2 M433.9 M
Weighted Average Shares Diluted417.2 M433.9 M
Issuance Purchase of Equity Shares366.1 M316.8 M
Chewy, Inc., together with its subsidiaries, engages in the pure play e-commerce business in the United States. The company was founded in 2010 and is headquartered in Dania Beach, Florida. Chewy operates under Internet Retail classification in the United States and is traded on New York Stock Exchange. It employs 18500 people.

Chewy Quarterly Market Capitalization

18.37 Billion

Share

Chewy Stock Technical Analysis

Chewy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Chewy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Chewy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Chewy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Chewy stock's direction in advance. Along with the technical and fundamental analysis of Chewy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chewy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Chewy Inc information on this page should be used as a complementary analysis to other Chewy's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.

Complementary Tools for Chewy Stock analysis

When running Chewy Inc price analysis, check to measure Chewy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chewy is operating at the current time. Most of Chewy's value examination focuses on studying past and present price action to predict the probability of Chewy's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Chewy's price. Additionally, you may evaluate how the addition of Chewy to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Is Chewy's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Chewy. If investors know Chewy will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Chewy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Chewy Inc is measured differently than its book value, which is the value of Chewy that is recorded on the company's balance sheet. Investors also form their own opinion of Chewy's value that differs from its market value or its book value, called intrinsic value, which is Chewy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Chewy's market value can be influenced by many factors that don't directly affect Chewy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Chewy's value and its price as these two are different measures arrived at by different means. Investors typically determine Chewy value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Chewy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.