PetIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	18.60	18.73	18.56	18.58	18.58	-0.11%	291,725
Aug 4, 2025	18.70	18.80	18.53	18.60	18.60	-0.53%	94,032
Aug 3, 2025	18.70	18.89	18.57	18.70	18.70	-	88,882
Jul 31, 2025	18.46	18.79	18.50	18.70	18.70	1.30%	271,030
Jul 30, 2025	18.36	18.54	18.32	18.46	18.46	0.54%	122,252
Jul 29, 2025	18.33	18.43	18.33	18.36	18.36	0.16%	45,542
Jul 28, 2025	18.54	18.64	18.25	18.33	18.33	-1.13%	138,261
Jul 27, 2025	18.44	18.60	18.46	18.54	18.54	0.54%	98,350
Jul 23, 2025	18.63	18.79	18.41	18.44	18.44	-1.02%	77,842
Jul 22, 2025	18.51	18.67	18.49	18.63	18.63	0.65%	138,689
Jul 21, 2025	18.63	18.70	18.45	18.51	18.51	-0.64%	130,912
Jul 20, 2025	18.64	18.79	18.51	18.63	18.63	-0.05%	144,375
Jul 17, 2025	18.62	18.67	18.48	18.64	18.64	0.11%	371,814
Jul 16, 2025	18.60	18.80	18.60	18.62	18.62	0.11%	46,840
Jul 15, 2025	18.63	18.80	18.52	18.60	18.60	-0.16%	96,613
Jul 14, 2025	18.54	18.96	18.40	18.63	18.63	0.49%	211,149
Jul 13, 2025	18.65	18.86	18.51	18.54	18.54	-0.59%	93,871
Jul 10, 2025	18.70	18.98	18.60	18.65	18.65	-0.27%	72,488
Jul 9, 2025	18.70	18.92	18.61	18.70	18.70	-	28,282
Jul 7, 2025	18.88	19.00	18.70	18.70	18.70	-0.95%	136,064
Jul 6, 2025	19.00	19.04	18.82	18.88	18.88	-0.63%	87,150
Jul 2, 2025	19.00	19.19	18.83	19.00	19.00	-	289,136
Jul 1, 2025	19.01	19.29	18.74	19.00	19.00	-0.05%	1,173,099
Jun 30, 2025	18.90	19.33	18.67	19.01	19.01	0.58%	352,715
Jun 29, 2025	19.40	19.40	18.80	18.90	18.90	-2.58%	809,544
Jun 25, 2025	18.04	19.40	17.77	19.40	19.40	7.54%	694,740
Jun 24, 2025	17.65	18.19	17.65	18.04	18.04	2.21%	322,120
Jun 23, 2025	17.38	17.69	17.42	17.65	17.65	1.55%	163,072
Jun 22, 2025	17.06	17.43	16.90	17.38	17.38	1.88%	202,819
Jun 19, 2025	17.42	17.97	16.97	17.06	17.06	-2.07%	145,538
Jun 18, 2025	17.02	18.00	16.82	17.42	17.42	2.35%	107,613
Jun 17, 2025	17.98	18.25	17.00	17.02	17.02	-5.34%	232,427
Jun 16, 2025	17.95	18.50	17.28	17.98	17.98	0.17%	136,589
Jun 15, 2025	18.77	18.09	17.56	17.95	17.95	-4.37%	306,862
Jun 12, 2025	19.00	19.10	18.68	18.77	18.77	-1.21%	388,725
Jun 11, 2025	18.44	19.20	18.56	19.00	19.00	3.04%	754,299
Jun 10, 2025	18.42	18.74	18.39	18.44	18.44	0.11%	107,077
Jun 4, 2025	18.41	18.75	18.37	18.42	18.42	0.05%	82,073
Jun 3, 2025	18.22	18.47	18.35	18.41	18.41	1.04%	95,528
Jun 2, 2025	18.52	18.82	18.20	18.22	18.22	-1.62%	217,650
Jun 1, 2025	18.62	18.86	18.42	18.52	18.52	-0.54%	29,943
May 29, 2025	18.63	18.90	18.55	18.62	18.62	-0.05%	20,590
May 28, 2025	18.91	19.00	18.47	18.63	18.63	-1.48%	104,835
May 27, 2025	18.94	18.99	18.54	18.91	18.91	-0.16%	201,661
May 26, 2025	18.76	19.03	18.55	18.94	18.94	0.96%	401,490
May 25, 2025	18.59	18.80	18.35	18.76	18.76	0.91%	206,944
May 22, 2025	18.33	18.59	18.25	18.59	18.59	1.42%	157,939
May 21, 2025	18.29	18.50	18.18	18.33	18.33	0.22%	32,134
May 20, 2025	18.25	18.49	18.08	18.29	18.29	0.22%	75,157
May 19, 2025	18.40	18.40	18.25	18.25	18.25	-0.82%	69,297