PetMed Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.47	2.47	2.47	2.47	2.47	-1.91%	-
Feb 19, 2026	2.52	2.52	2.52	2.52	2.52	1.49%	-
Feb 18, 2026	2.48	2.48	2.48	2.48	2.48	-3.32%	-
Feb 17, 2026	2.56	2.56	2.56	2.56	2.56	-0.70%	-
Feb 16, 2026	2.58	2.58	2.58	2.58	2.58	8.99%	-
Feb 13, 2026	2.37	2.37	2.37	2.37	2.37	-1.62%	-
Feb 12, 2026	2.41	2.41	2.41	2.41	2.41	5.99%	-
Feb 11, 2026	2.27	2.27	2.27	2.27	2.27	-3.93%	-
Feb 10, 2026	2.37	2.37	2.37	2.37	2.37	1.46%	-
Feb 9, 2026	2.33	2.33	2.33	2.33	2.33	-3.52%	-
Feb 6, 2026	2.42	2.42	2.42	2.42	2.42	-4.47%	-
Feb 5, 2026	2.53	2.53	2.53	2.53	2.53	-0.75%	-
Feb 4, 2026	2.55	2.55	2.55	2.55	2.55	1.39%	-
Feb 3, 2026	2.51	2.51	2.51	2.51	2.51	-1.30%	-
Feb 2, 2026	2.55	2.55	2.55	2.55	2.55	-1.51%	-
Jan 30, 2026	2.59	2.59	2.59	2.59	2.59	-2.31%	-
Jan 29, 2026	2.65	2.65	2.65	2.65	2.65	0.80%	-
Jan 28, 2026	2.63	2.63	2.63	2.63	2.63	-1.69%	-
Jan 27, 2026	2.67	2.67	2.67	2.67	2.67	-0.89%	-
Jan 26, 2026	2.69	2.69	2.69	2.69	2.69	-4.64%	-
Jan 23, 2026	2.83	2.83	2.83	2.83	2.83	0.93%	-
Jan 22, 2026	2.80	2.80	2.80	2.80	2.80	3.17%	-
Jan 21, 2026	2.71	2.71	2.71	2.71	2.71	-0.80%	-
Jan 20, 2026	2.74	2.74	2.74	2.74	2.74	-0.36%	-
Jan 19, 2026	2.75	2.75	2.75	2.75	2.75	-2.38%	-
Jan 16, 2026	2.81	2.81	2.81	2.81	2.81	-3.17%	-
Jan 15, 2026	2.90	2.90	2.90	2.90	2.90	2.25%	-
Jan 14, 2026	2.84	2.84	2.84	2.84	2.84	2.16%	-
Jan 13, 2026	2.79	2.79	2.78	2.78	2.78	2.13%	25
Jan 12, 2026	2.72	2.72	2.72	2.72	2.72	-1.05%	-
Jan 9, 2026	2.75	2.75	2.75	2.75	2.75	-10.33%	-
Jan 8, 2026	3.07	3.07	3.07	3.07	3.07	4.11%	170
Jan 7, 2026	2.95	2.95	2.95	2.95	2.95	-7.59%	-
Jan 6, 2026	2.71	3.19	2.71	3.19	3.19	17.42%	900
Jan 5, 2026	2.74	2.74	2.72	2.72	2.72	3.43%	180
Jan 2, 2026	2.63	2.63	2.63	2.63	2.63	-5.40%	-
Dec 30, 2025	2.78	2.78	2.78	2.78	2.78	-3.41%	-
Dec 29, 2025	2.87	2.87	2.87	2.87	2.87	0.17%	-
Dec 23, 2025	2.87	2.87	2.87	2.87	2.87	-6.09%	-
Dec 22, 2025	3.02	3.06	3.02	3.06	3.06	1.13%	200
Dec 19, 2025	3.02	3.02	3.02	3.02	3.02	-2.77%	-
Dec 18, 2025	3.11	3.11	3.11	3.11	3.11	-2.60%	-
Dec 17, 2025	3.28	3.28	3.19	3.19	3.19	36.21%	1,450
Dec 16, 2025	2.34	2.34	2.34	2.34	2.34	-4.56%	-
Dec 15, 2025	2.45	2.45	2.45	2.45	2.45	-4.74%	-
Dec 12, 2025	2.56	2.58	2.56	2.58	2.58	21.05%	1,000
Dec 11, 2025	1.40	2.13	1.40	2.13	2.13	65.73%	10,230
Dec 10, 2025	1.28	1.28	1.28	1.28	1.28	0.71%	-
Dec 9, 2025	1.28	1.28	1.28	1.28	1.27	-3.34%	-
Dec 8, 2025	1.32	1.32	1.32	1.32	1.32	-5.04%	-