PETPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	28.99	28.99	28.99	28.99	28.99	-3.01%
Jun 16, 2026	29.89	29.89	29.89	29.89	29.89	0.07%
Jun 15, 2026	29.87	29.87	29.87	29.87	29.87	-0.60%
Jun 12, 2026	30.05	30.05	30.05	30.05	30.05	1.04%
Jun 11, 2026	29.74	29.74	29.74	29.74	29.74	0.32%
Jun 10, 2026	29.86	29.86	29.86	29.86	29.65	-0.03%
Jun 9, 2026	29.87	29.87	29.87	29.87	29.66	2.47%
Jun 8, 2026	29.15	29.15	29.15	29.15	28.94	-1.39%
Jun 5, 2026	29.56	29.56	29.56	29.56	29.35	0.65%
Jun 4, 2026	29.37	29.37	29.37	29.37	29.16	1.48%
Jun 3, 2026	28.94	28.94	28.94	28.94	28.73	0.17%
Jun 2, 2026	28.89	28.89	28.89	28.89	28.68	0.59%
Jun 1, 2026	28.72	28.72	28.72	28.72	28.51	-1.98%
May 29, 2026	29.30	29.30	29.30	29.30	29.09	-1.08%
May 28, 2026	29.62	29.62	29.62	29.62	29.41	-0.30%
May 27, 2026	29.71	29.71	29.71	29.71	29.50	-0.33%
May 26, 2026	29.81	29.81	29.81	29.81	29.60	0.78%
May 22, 2026	29.58	29.58	29.58	29.58	29.37	0.07%
May 21, 2026	29.56	29.56	29.56	29.56	29.35	0.07%
May 20, 2026	29.54	29.54	29.54	29.54	29.33	1.48%
May 19, 2026	29.11	29.11	29.11	29.11	28.90	-0.07%
May 18, 2026	29.13	29.13	29.13	29.13	28.92	1.11%
May 15, 2026	28.81	28.81	28.81	28.81	28.60	-1.90%
May 14, 2026	29.37	29.37	29.37	29.37	29.16	-0.38%
May 13, 2026	29.48	29.48	29.48	29.48	29.27	-0.57%
May 12, 2026	29.65	29.65	29.65	29.65	29.44	0.17%
May 11, 2026	29.60	29.60	29.60	29.60	29.39	0.20%
May 8, 2026	29.54	29.54	29.54	29.54	29.33	0.65%
May 7, 2026	29.35	29.35	29.35	29.35	29.14	-0.95%
May 6, 2026	29.63	29.63	29.63	29.63	29.42	1.51%
May 5, 2026	29.19	29.19	29.19	29.19	28.98	0.17%
May 4, 2026	29.14	29.14	29.14	29.14	28.93	-0.75%
May 1, 2026	29.36	29.36	29.36	29.36	29.15	-0.03%
Apr 30, 2026	29.37	29.37	29.37	29.37	29.16	1.45%
Apr 29, 2026	28.95	28.95	28.95	28.95	28.74	-0.79%
Apr 28, 2026	29.18	29.18	29.18	29.18	28.97	0.83%
Apr 27, 2026	28.94	28.94	28.94	28.94	28.73	-0.38%
Apr 24, 2026	29.05	29.05	29.05	29.05	28.84	-0.10%
Apr 23, 2026	29.08	29.08	29.08	29.08	28.87	1.50%
Apr 22, 2026	28.65	28.65	28.65	28.65	28.44	-1.07%
Apr 21, 2026	28.96	28.96	28.96	28.96	28.75	-1.77%
Apr 20, 2026	29.48	29.48	29.48	29.48	29.27	0.27%
Apr 17, 2026	29.40	29.40	29.40	29.40	29.19	1.59%
Apr 16, 2026	28.94	28.94	28.94	28.94	28.73	0.77%
Apr 15, 2026	28.72	28.72	28.72	28.72	28.51	-0.04%
Apr 14, 2026	28.73	28.73	28.73	28.73	28.52	1.30%
Apr 13, 2026	28.36	28.36	28.36	28.36	28.16	0.39%
Apr 10, 2026	28.25	28.25	28.25	28.25	28.05	0.36%
Apr 9, 2026	28.15	28.15	28.15	28.15	27.95	0.90%
Apr 8, 2026	27.90	27.90	27.90	27.90	27.70	1.82%