PETPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	27.32	27.32	27.32	27.32	27.32	1.34%
Apr 1, 2026	26.96	26.96	26.96	26.96	26.96	0.67%
Mar 31, 2026	26.78	26.78	26.78	26.78	26.78	1.67%
Mar 30, 2026	26.34	26.34	26.34	26.34	26.34	0.69%
Mar 27, 2026	26.16	26.16	26.16	26.16	26.16	-0.65%
Mar 26, 2026	26.33	26.33	26.33	26.33	26.33	-0.34%
Mar 25, 2026	26.42	26.42	26.42	26.42	26.42	0.27%
Mar 24, 2026	26.35	26.35	26.35	26.35	26.35	-0.60%
Mar 23, 2026	26.51	26.51	26.51	26.51	26.51	0.45%
Mar 20, 2026	26.39	26.39	26.39	26.39	26.39	-3.58%
Mar 19, 2026	27.37	27.37	27.37	27.37	27.37	-0.58%
Mar 18, 2026	27.53	27.53	27.53	27.53	27.53	-1.54%
Mar 17, 2026	27.96	27.96	27.96	27.96	27.96	0.58%
Mar 16, 2026	27.80	27.80	27.80	27.80	27.80	1.13%
Mar 13, 2026	27.49	27.49	27.49	27.49	27.49	-0.25%
Mar 12, 2026	27.56	27.56	27.56	27.56	27.56	-0.97%
Mar 11, 2026	27.83	27.83	27.83	27.83	27.75	-1.00%
Mar 10, 2026	28.11	28.11	28.11	28.11	28.03	0.11%
Mar 9, 2026	28.08	28.08	28.08	28.08	28.00	0.25%
Mar 6, 2026	28.01	28.01	28.01	28.01	27.93	-1.06%
Mar 5, 2026	28.31	28.31	28.31	28.31	28.23	-1.05%
Mar 4, 2026	28.61	28.61	28.61	28.61	28.53	0.07%
Mar 3, 2026	28.59	28.59	28.59	28.59	28.51	-0.87%
Mar 2, 2026	28.84	28.84	28.84	28.84	28.76	0.21%
Feb 27, 2026	28.78	28.78	28.78	28.78	28.70	0.07%
Feb 26, 2026	28.76	28.76	28.76	28.76	28.68	0.88%
Feb 25, 2026	28.51	28.51	28.51	28.51	28.43	0.11%
Feb 24, 2026	28.48	28.48	28.48	28.48	28.40	-
Feb 23, 2026	28.48	28.48	28.48	28.48	28.40	0.35%
Feb 20, 2026	28.38	28.38	28.38	28.38	28.30	0.75%
Feb 19, 2026	28.17	28.17	28.17	28.17	28.09	-0.11%
Feb 18, 2026	28.20	28.20	28.20	28.20	28.12	-1.61%
Feb 17, 2026	28.66	28.66	28.66	28.66	28.58	0.99%
Feb 13, 2026	28.38	28.38	28.38	28.38	28.30	1.25%
Feb 12, 2026	28.03	28.03	28.03	28.03	27.95	0.21%
Feb 11, 2026	27.97	27.97	27.97	27.97	27.89	0.36%
Feb 10, 2026	27.87	27.87	27.87	27.87	27.79	1.46%
Feb 9, 2026	27.47	27.47	27.47	27.47	27.39	0.29%
Feb 6, 2026	27.39	27.39	27.39	27.39	27.31	1.63%
Feb 5, 2026	26.95	26.95	26.95	26.95	26.88	0.41%
Feb 4, 2026	26.84	26.84	26.84	26.84	26.77	1.40%
Feb 3, 2026	26.47	26.47	26.47	26.47	26.40	0.46%
Feb 2, 2026	26.35	26.35	26.35	26.35	26.28	-1.05%
Jan 30, 2026	26.63	26.63	26.63	26.63	26.56	0.45%
Jan 29, 2026	26.51	26.51	26.51	26.51	26.44	1.73%
Jan 28, 2026	26.06	26.06	26.06	26.06	25.99	-0.91%
Jan 27, 2026	26.30	26.30	26.30	26.30	26.23	0.23%
Jan 26, 2026	26.24	26.24	26.24	26.24	26.17	-0.27%
Jan 23, 2026	26.31	26.31	26.31	26.31	26.24	0.34%
Jan 22, 2026	26.22	26.22	26.22	26.22	26.15	-1.43%