PETPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	29.13	29.13	29.13	29.13	29.13	1.11%
May 15, 2026	28.81	28.81	28.81	28.81	28.81	-1.91%
May 14, 2026	29.37	29.37	29.37	29.37	29.37	-0.37%
May 13, 2026	29.48	29.48	29.48	29.48	29.48	-0.57%
May 12, 2026	29.65	29.65	29.65	29.65	29.65	0.17%
May 11, 2026	29.60	29.60	29.60	29.60	29.60	0.20%
May 8, 2026	29.54	29.54	29.54	29.54	29.54	0.65%
May 7, 2026	29.35	29.35	29.35	29.35	29.35	-0.94%
May 6, 2026	29.63	29.63	29.63	29.63	29.63	1.51%
May 5, 2026	29.19	29.19	29.19	29.19	29.19	0.17%
May 4, 2026	29.14	29.14	29.14	29.14	29.14	-0.75%
May 1, 2026	29.36	29.36	29.36	29.36	29.36	-0.03%
Apr 30, 2026	29.37	29.37	29.37	29.37	29.37	1.45%
Apr 29, 2026	28.95	28.95	28.95	28.95	28.95	-0.79%
Apr 28, 2026	29.18	29.18	29.18	29.18	29.18	0.83%
Apr 27, 2026	28.94	28.94	28.94	28.94	28.94	-0.38%
Apr 24, 2026	29.05	29.05	29.05	29.05	29.05	-0.10%
Apr 23, 2026	29.08	29.08	29.08	29.08	29.08	1.50%
Apr 22, 2026	28.65	28.65	28.65	28.65	28.65	-1.07%
Apr 21, 2026	28.96	28.96	28.96	28.96	28.96	-1.76%
Apr 20, 2026	29.48	29.48	29.48	29.48	29.48	0.27%
Apr 17, 2026	29.40	29.40	29.40	29.40	29.40	1.59%
Apr 16, 2026	28.94	28.94	28.94	28.94	28.94	0.77%
Apr 15, 2026	28.72	28.72	28.72	28.72	28.72	-0.03%
Apr 14, 2026	28.73	28.73	28.73	28.73	28.73	1.30%
Apr 13, 2026	28.36	28.36	28.36	28.36	28.36	0.39%
Apr 10, 2026	28.25	28.25	28.25	28.25	28.25	0.36%
Apr 9, 2026	28.15	28.15	28.15	28.15	28.15	0.90%
Apr 8, 2026	27.90	27.90	27.90	27.90	27.90	1.82%
Apr 7, 2026	27.40	27.40	27.40	27.40	27.40	0.37%
Apr 6, 2026	27.30	27.30	27.30	27.30	27.30	-0.07%
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%