PETZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	13.70	13.70	13.70	13.70	13.70	0.07%
Mar 31, 2026	13.69	13.69	13.69	13.69	13.69	1.41%
Mar 30, 2026	13.50	13.50	13.50	13.50	13.50	-
Mar 27, 2026	13.50	13.50	13.50	13.50	13.50	-1.96%
Mar 26, 2026	13.77	13.77	13.77	13.77	13.77	-0.65%
Mar 25, 2026	13.86	13.86	13.86	13.86	13.86	1.54%
Mar 24, 2026	13.65	13.65	13.65	13.65	13.65	-0.51%
Mar 23, 2026	13.72	13.72	13.72	13.72	13.72	0.59%
Mar 20, 2026	13.64	13.64	13.64	13.64	13.64	-1.73%
Mar 19, 2026	13.88	13.88	13.88	13.88	13.88	-0.57%
Mar 18, 2026	13.96	13.96	13.96	13.96	13.96	-1.62%
Mar 17, 2026	14.19	14.19	14.19	14.19	14.19	0.14%
Mar 16, 2026	14.17	14.17	14.17	14.17	14.17	0.35%
Mar 13, 2026	14.12	14.12	14.12	14.12	14.12	0.14%
Mar 12, 2026	14.10	14.10	14.10	14.10	14.10	-0.77%
Mar 11, 2026	14.21	14.21	14.21	14.21	14.21	-0.21%
Mar 10, 2026	14.24	14.24	14.24	14.24	14.24	-0.35%
Mar 9, 2026	14.29	14.29	14.29	14.29	14.29	0.07%
Mar 6, 2026	14.28	14.28	14.28	14.28	14.28	-1.38%
Mar 5, 2026	14.48	14.48	14.48	14.48	14.48	-1.30%
Mar 4, 2026	14.67	14.67	14.67	14.67	14.67	0.07%
Mar 3, 2026	14.66	14.66	14.66	14.66	14.66	-1.61%
Mar 2, 2026	14.90	14.90	14.90	14.90	14.90	-0.67%
Feb 27, 2026	15.00	15.00	15.00	15.00	15.00	0.60%
Feb 26, 2026	14.91	14.91	14.91	14.91	14.91	0.34%
Feb 25, 2026	14.86	14.86	14.86	14.86	14.86	0.41%
Feb 24, 2026	14.80	14.80	14.80	14.80	14.80	1.02%
Feb 23, 2026	14.65	14.65	14.65	14.65	14.65	-1.15%
Feb 20, 2026	14.82	14.82	14.82	14.82	14.82	0.82%
Feb 19, 2026	14.70	14.70	14.70	14.70	14.70	0.48%
Feb 18, 2026	14.63	14.63	14.63	14.63	14.63	0.34%
Feb 17, 2026	14.58	14.58	14.58	14.58	14.58	0.07%
Feb 13, 2026	14.57	14.57	14.57	14.57	14.57	0.28%
Feb 12, 2026	14.53	14.53	14.53	14.53	14.53	-1.42%
Feb 11, 2026	14.74	14.74	14.74	14.74	14.74	0.07%
Feb 10, 2026	14.73	14.73	14.73	14.73	14.73	0.20%
Feb 9, 2026	14.70	14.70	14.70	14.70	14.70	-0.68%
Feb 6, 2026	14.80	14.80	14.80	14.80	14.80	1.44%
Feb 5, 2026	14.59	14.59	14.59	14.59	14.59	0.41%
Feb 4, 2026	14.53	14.53	14.53	14.53	14.53	1.04%
Feb 3, 2026	14.38	14.38	14.38	14.38	14.38	-0.83%
Feb 2, 2026	14.50	14.50	14.50	14.50	14.50	0.21%
Jan 30, 2026	14.47	14.47	14.47	14.47	14.47	-0.21%
Jan 29, 2026	14.50	14.50	14.50	14.50	14.50	-0.55%
Jan 28, 2026	14.58	14.58	14.58	14.58	14.58	-1.02%
Jan 27, 2026	14.73	14.73	14.73	14.73	14.73	-0.07%
Jan 26, 2026	14.74	14.74	14.74	14.74	14.74	0.14%
Jan 23, 2026	14.72	14.72	14.72	14.72	14.72	-0.41%
Jan 22, 2026	14.78	14.78	14.78	14.78	14.78	1.23%
Jan 21, 2026	14.60	14.60	14.60	14.60	14.60	0.83%