PetMed Express, Inc. - Common Stock (PETS)

1.8650
+0.0350 (1.91%)
NASDAQ· Last Trade: Sep 2nd, 9:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20261.841.881.841.8628,8131.86
9/01/20261.881.881.811.8364,4731.83
8/31/20261.881.921.871.8969,9601.89
8/28/20261.831.931.831.8870,0301.88
8/27/20261.811.871.781.8567,3381.85
8/26/20261.751.811.741.79101,6891.79
8/25/20261.751.771.751.7626,3201.76
8/24/20261.761.771.741.7552,4831.75
8/21/20261.781.781.751.7650,3491.76
8/20/20261.771.781.751.7658,3151.76
8/19/20261.791.831.771.7784,7561.77
8/18/20261.741.801.711.8087,8451.80
8/17/20261.801.801.721.75260,4751.75
8/14/20261.911.951.821.82386,1801.82
8/13/20262.012.051.962.03211,0112.03
8/12/20261.972.021.962.01176,8902.01
8/11/20261.961.981.951.9832,6611.98
8/10/20261.971.981.951.9748,0371.97
8/07/20261.972.001.971.9884,6321.98
8/06/20261.971.981.961.9738,5951.97
8/05/20262.002.001.961.9724,1511.97
8/04/20261.962.001.961.9952,9671.99
8/03/20261.951.991.951.9858,8411.98
7/31/20262.002.001.951.9577,1771.95
7/30/20261.982.021.971.9833,3611.98
7/29/20262.012.011.971.9827,9261.98
7/28/20261.972.031.962.01114,1332.01
7/27/20261.982.011.951.9774,6831.97
7/24/20262.042.041.981.99103,6501.99
7/23/20262.082.152.032.05523,6342.05
7/22/20261.971.991.951.9632,1591.96
7/21/20261.952.001.951.9947,3001.99
7/20/20261.961.971.921.9627,2271.96
7/17/20261.962.011.951.9746,6111.97
7/16/20262.002.021.972.0060,2072.00
7/15/20261.942.021.902.00140,7242.00
7/14/20261.911.951.871.95218,6421.95
7/13/20261.882.021.871.91323,7561.91
7/10/20261.951.991.951.96100,0381.96
7/09/20262.022.041.961.96165,7591.96
7/08/20261.932.041.902.00282,9422.00
7/07/20261.941.961.911.9274,9341.92
7/06/20261.941.991.901.96215,4291.96
7/02/20261.992.041.911.98380,6441.98
7/01/20261.942.021.911.99598,0331.99
6/30/20261.992.071.811.924,939,7481.92
6/29/20262.232.351.761.8227,669,9011.82
6/26/20261.761.771.701.76116,5001.76
6/25/20261.791.791.761.7740,1291.77
6/24/20261.821.831.791.7932,6391.79
6/23/20261.761.841.761.8316,5211.83
6/22/20261.731.821.731.8184,8621.81
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
6/11/20261.761.851.711.84140,5711.84
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