PetMed Express, Inc. - Common Stock (PETS)

1.7500
-0.0500 (-2.78%)
NASDAQ· Last Trade: Jun 18th, 7:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PetMed Express, Inc. - Common Stock (PETS)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.801.801.751.75104,9931.75
6/17/20261.791.831.781.8061,5811.80
6/16/20261.831.831.791.8061,9341.80
6/15/20261.851.881.801.8371,8011.83
6/12/20261.841.891.821.8530,2051.85
6/10/20261.721.761.681.72137,4211.72
6/09/20261.701.721.631.71279,1081.71
6/08/20261.701.761.691.70122,9371.70
6/05/20261.811.811.621.68570,9281.68
6/04/20261.801.831.781.82192,6091.82
6/03/20262.062.061.751.78822,5961.78
6/02/20262.172.252.122.13372,1862.13
6/01/20262.202.272.152.17167,5472.17
5/29/20262.202.252.142.17136,3182.17
5/28/20262.182.252.142.20371,0362.20
5/27/20262.232.232.142.1886,0322.18
5/26/20262.132.352.132.23204,1812.23
5/22/20262.172.202.122.12105,9432.12
5/21/20262.182.212.132.17140,1222.17
5/20/20262.192.232.182.2383,5422.23
5/19/20262.242.242.182.2182,3222.21
5/18/20262.212.272.192.2585,4372.25
5/15/20262.252.272.222.2323,8052.23
5/14/20262.282.302.242.2556,4792.25
5/13/20262.262.292.222.2683,1872.26
5/12/20262.272.282.222.2240,9092.22
5/11/20262.272.332.222.2647,3002.26
5/08/20262.292.342.272.2859,6382.28
5/07/20262.292.362.262.3045,1452.30
5/06/20262.372.382.302.3140,6342.31
5/05/20262.282.432.252.3797,4092.37
5/04/20262.272.322.242.2743,6882.27
5/01/20262.242.312.242.3061,3022.30
4/30/20262.252.312.192.2479,4972.24
4/29/20262.242.272.192.2673,6262.26
4/28/20262.252.312.222.2552,2422.25
4/27/20262.282.332.232.3039,1352.30
4/24/20262.232.302.222.2948,3372.29
4/23/20262.322.342.202.23111,8522.23
4/22/20262.322.322.282.32108,8712.32
4/21/20262.362.362.282.3057,6472.30
4/20/20262.332.422.302.37167,8812.37
4/17/20262.352.442.322.3389,2552.33
4/16/20262.352.412.312.3467,1322.34
4/15/20262.372.452.282.35133,5972.35
4/14/20262.302.362.252.3554,7732.35
4/13/20262.302.332.272.3066,1002.30
4/10/20262.302.372.272.3035,7602.30
4/09/20262.282.322.242.3148,6182.31
4/08/20262.332.352.282.32117,8182.32
4/07/20262.332.382.232.32115,7992.32
4/06/20262.282.382.282.35109,6322.35
4/02/20262.352.402.282.2979,3322.29
4/01/20262.272.382.272.3662,4362.36
3/31/20262.222.322.222.2858,8802.28
3/30/20262.232.252.192.2160,9342.21
3/27/20262.322.332.212.23106,2842.23
3/26/20262.332.402.262.3171,5102.31
3/25/20262.342.352.262.3356,4572.33
3/24/20262.312.332.272.2855,1882.28
3/23/20262.432.442.262.30130,3382.30
3/20/20262.472.482.362.4290,8512.42
3/19/20262.472.522.432.4868,6222.48