PETCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.38	16.38	16.38	16.38	16.38	-
May 18, 2026	16.38	16.38	16.38	16.38	16.38	1.05%
May 15, 2026	16.21	16.21	16.21	16.21	16.21	-1.88%
May 14, 2026	16.52	16.52	16.52	16.52	16.52	-0.42%
May 13, 2026	16.59	16.59	16.59	16.59	16.59	-0.54%
May 12, 2026	16.68	16.68	16.68	16.68	16.68	0.18%
May 11, 2026	16.65	16.65	16.65	16.65	16.65	0.18%
May 8, 2026	16.62	16.62	16.62	16.62	16.62	0.67%
May 7, 2026	16.51	16.51	16.51	16.51	16.51	-0.96%
May 6, 2026	16.67	16.67	16.67	16.67	16.67	1.46%
May 5, 2026	16.43	16.43	16.43	16.43	16.43	0.18%
May 4, 2026	16.40	16.40	16.40	16.40	16.40	-0.73%
May 1, 2026	16.52	16.52	16.52	16.52	16.52	-0.06%
Apr 30, 2026	16.53	16.53	16.53	16.53	16.53	1.41%
Apr 29, 2026	16.30	16.30	16.30	16.30	16.30	-0.73%
Apr 28, 2026	16.42	16.42	16.42	16.42	16.42	0.80%
Apr 27, 2026	16.29	16.29	16.29	16.29	16.29	-0.37%
Apr 24, 2026	16.35	16.35	16.35	16.35	16.35	-0.12%
Apr 23, 2026	16.37	16.37	16.37	16.37	16.37	1.49%
Apr 22, 2026	16.13	16.13	16.13	16.13	16.13	-1.04%
Apr 21, 2026	16.30	16.30	16.30	16.30	16.30	-1.81%
Apr 20, 2026	16.60	16.60	16.60	16.60	16.60	0.30%
Apr 17, 2026	16.55	16.55	16.55	16.55	16.55	1.60%
Apr 16, 2026	16.29	16.29	16.29	16.29	16.29	0.74%
Apr 15, 2026	16.17	16.17	16.17	16.17	16.17	-
Apr 14, 2026	16.17	16.17	16.17	16.17	16.17	1.25%
Apr 13, 2026	15.97	15.97	15.97	15.97	15.97	0.38%
Apr 10, 2026	15.91	15.91	15.91	15.91	15.91	0.38%
Apr 9, 2026	15.85	15.85	15.85	15.85	15.85	0.89%
Apr 8, 2026	15.71	15.71	15.71	15.71	15.71	1.81%
Apr 7, 2026	15.43	15.43	15.43	15.43	15.43	0.33%
Apr 6, 2026	15.38	15.38	15.38	15.38	15.38	-
Apr 2, 2026	15.38	15.38	15.38	15.38	15.38	1.25%
Apr 1, 2026	15.19	15.19	15.19	15.19	15.19	0.73%
Mar 31, 2026	15.08	15.08	15.08	15.08	15.08	1.62%
Mar 30, 2026	14.84	14.84	14.84	14.84	14.84	0.68%
Mar 27, 2026	14.74	14.74	14.74	14.74	14.74	-0.61%
Mar 26, 2026	14.83	14.83	14.83	14.83	14.83	-0.34%
Mar 25, 2026	14.88	14.88	14.88	14.88	14.88	0.20%
Mar 24, 2026	14.85	14.85	14.85	14.85	14.85	-0.60%
Mar 23, 2026	14.94	14.94	14.94	14.94	14.94	0.47%
Mar 20, 2026	14.87	14.87	14.87	14.87	14.87	-3.57%
Mar 19, 2026	15.42	15.42	15.42	15.42	15.42	-0.58%
Mar 18, 2026	15.51	15.51	15.51	15.51	15.51	-1.52%
Mar 17, 2026	15.75	15.75	15.75	15.75	15.75	0.51%
Mar 16, 2026	15.67	15.67	15.67	15.67	15.67	1.16%
Mar 13, 2026	15.49	15.49	15.49	15.49	15.49	-0.26%
Mar 12, 2026	15.53	15.53	15.53	15.53	15.53	-1.08%
Mar 11, 2026	15.70	15.70	15.70	15.70	15.65	-0.95%
Mar 10, 2026	15.85	15.85	15.85	15.85	15.80	0.06%