PETPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	26.81	26.81	26.81	26.81	26.81	-0.78%
Oct 13, 2026	27.02	27.02	27.02	27.02	27.02	-0.18%
Oct 12, 2026	27.07	27.07	27.07	27.07	27.07	1.05%
Oct 9, 2026	26.79	26.79	26.79	26.79	26.79	0.79%
Oct 8, 2026	26.58	26.58	26.58	26.58	26.58	0.64%
Oct 7, 2026	26.41	26.41	26.41	26.41	26.41	-1.53%
Oct 6, 2026	26.82	26.82	26.82	26.82	26.82	0.98%
Oct 5, 2026	26.56	26.56	26.56	26.56	26.56	-0.41%
Oct 2, 2026	26.67	26.67	26.67	26.67	26.67	0.26%
Oct 1, 2026	26.60	26.60	26.60	26.60	26.60	-0.41%
Sep 30, 2026	26.71	26.71	26.71	26.71	26.71	-0.96%
Sep 29, 2026	26.97	26.97	26.97	26.97	26.97	0.04%
Sep 28, 2026	26.96	26.96	26.96	26.96	26.96	-0.41%
Sep 25, 2026	27.07	27.07	27.07	27.07	27.07	-0.04%
Sep 24, 2026	27.08	27.08	27.08	27.08	27.08	-0.29%
Sep 23, 2026	27.16	27.16	27.16	27.16	27.16	-1.70%
Sep 22, 2026	27.63	27.63	27.63	27.63	27.63	-0.25%
Sep 21, 2026	27.70	27.70	27.70	27.70	27.70	1.13%
Sep 18, 2026	27.39	27.39	27.39	27.39	27.39	-1.30%
Sep 17, 2026	27.75	27.75	27.75	27.75	27.75	0.62%
Sep 16, 2026	27.58	27.58	27.58	27.58	27.58	-0.93%
Sep 15, 2026	27.84	27.84	27.84	27.84	27.84	-0.18%
Sep 14, 2026	27.89	27.89	27.89	27.89	27.89	-0.82%
Sep 11, 2026	28.12	28.12	28.12	28.12	28.12	0.11%
Sep 10, 2026	28.09	28.09	28.09	28.09	28.09	-1.05%
Sep 9, 2026	28.95	28.95	28.95	28.95	28.39	-1.23%
Sep 8, 2026	29.31	29.31	29.31	29.31	28.74	0.21%
Sep 4, 2026	29.25	29.25	29.25	29.25	28.68	-0.78%
Sep 3, 2026	29.48	29.48	29.48	29.48	28.91	0.78%
Sep 2, 2026	29.25	29.25	29.25	29.25	28.68	-0.48%
Sep 1, 2026	29.39	29.39	29.39	29.39	28.82	-0.07%
Aug 31, 2026	29.41	29.41	29.41	29.41	28.84	-0.68%
Aug 28, 2026	29.61	29.61	29.61	29.61	29.04	-1.13%
Aug 27, 2026	29.95	29.95	29.95	29.95	29.37	-1.06%
Aug 26, 2026	30.27	30.27	30.27	30.27	29.68	-0.62%
Aug 25, 2026	30.46	30.46	30.46	30.46	29.87	0.36%
Aug 24, 2026	30.35	30.35	30.35	30.35	29.76	0.59%
Aug 21, 2026	30.17	30.17	30.17	30.17	29.59	-0.33%
Aug 20, 2026	30.27	30.27	30.27	30.27	29.68	0.26%
Aug 19, 2026	30.19	30.19	30.19	30.19	29.61	0.80%
Aug 18, 2026	29.95	29.95	29.95	29.95	29.37	-0.30%
Aug 17, 2026	30.04	30.04	30.04	30.04	29.46	-0.69%
Aug 14, 2026	30.25	30.25	30.25	30.25	29.66	0.13%
Aug 13, 2026	30.21	30.21	30.21	30.21	29.62	1.21%
Aug 12, 2026	29.85	29.85	29.85	29.85	29.27	1.22%
Aug 11, 2026	29.49	29.49	29.49	29.49	28.92	-1.11%
Aug 10, 2026	29.82	29.82	29.82	29.82	29.24	-1.39%
Aug 7, 2026	30.24	30.24	30.24	30.24	29.65	0.60%
Aug 6, 2026	30.06	30.06	30.06	30.06	29.48	-1.22%
Aug 5, 2026	30.43	30.43	30.43	30.43	29.84	0.43%