PetIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	90.00	90.95	87.83	88.16	88.16	-2.20%	657,946
Jul 31, 2025	90.30	91.26	89.01	90.14	90.14	-1.08%	1,540,153
Jul 30, 2025	93.15	93.70	90.90	91.12	91.12	-1.35%	607,839
Jul 29, 2025	90.97	93.00	90.05	92.37	92.37	1.44%	679,266
Jul 28, 2025	92.65	92.75	90.60	91.06	91.06	-1.49%	825,116
Jul 25, 2025	94.79	94.79	92.25	92.44	92.44	-2.48%	1,013,133
Jul 24, 2025	95.48	95.94	94.56	94.79	94.79	-0.56%	567,748
Jul 23, 2025	96.85	96.85	95.01	95.32	95.32	-1.05%	805,595
Jul 22, 2025	95.45	96.75	94.94	96.33	96.33	1.39%	914,299
Jul 21, 2025	95.79	96.00	94.60	95.01	95.01	-0.52%	906,847
Jul 18, 2025	96.00	96.50	95.25	95.51	95.51	-0.26%	882,848
Jul 17, 2025	96.99	97.70	95.50	95.76	95.76	-1.25%	1,042,858
Jul 16, 2025	97.99	98.49	96.70	96.97	96.97	-1.07%	745,208
Jul 15, 2025	96.00	98.30	95.99	98.02	98.02	2.39%	1,075,980
Jul 14, 2025	95.38	96.20	93.60	95.73	95.73	0.67%	1,395,924
Jul 11, 2025	96.94	97.81	94.43	95.09	95.09	-2.01%	1,468,542
Jul 10, 2025	98.60	99.40	96.90	97.04	97.04	-1.08%	1,759,082
Jul 9, 2025	96.81	98.58	96.81	98.10	98.10	1.28%	1,269,840
Jul 8, 2025	97.00	99.00	96.60	96.86	96.86	-0.05%	1,485,562
Jul 7, 2025	99.21	100.16	96.68	96.91	96.91	-2.35%	1,487,635
Jul 4, 2025	99.36	100.04	98.52	99.24	99.24	0.47%	953,381
Jul 3, 2025	99.23	100.20	98.51	98.78	98.78	-0.45%	1,029,400
Jul 2, 2025	100.81	101.29	97.75	99.23	99.23	-1.56%	2,173,972
Jul 1, 2025	101.51	102.50	99.90	100.80	100.80	-0.70%	1,960,928
Jun 30, 2025	101.45	102.24	100.70	101.51	101.51	0.67%	1,271,253
Jun 27, 2025	102.57	102.69	100.48	100.83	100.83	-0.78%	1,341,547
Jun 26, 2025	102.65	104.00	101.10	101.62	101.62	-0.83%	1,136,056
Jun 25, 2025	102.00	103.73	100.81	102.47	102.47	1.46%	3,048,221
Jun 24, 2025	100.00	102.49	99.66	101.00	101.00	2.40%	2,482,002
Jun 23, 2025	98.34	99.20	96.50	98.63	98.63	-0.57%	1,081,582
Jun 20, 2025	96.80	99.68	96.17	99.20	99.20	2.49%	1,331,232
Jun 19, 2025	99.40	99.46	96.16	96.79	96.79	-2.15%	1,946,959
Jun 18, 2025	99.47	100.54	98.03	98.92	98.92	-0.42%	1,640,054
Jun 17, 2025	101.62	102.44	98.92	99.34	99.34	-1.58%	1,914,836
Jun 16, 2025	101.76	102.22	96.60	100.93	100.93	-0.02%	3,179,780
Jun 13, 2025	100.00	102.30	99.00	100.95	100.95	-2.17%	3,454,952
Jun 12, 2025	108.00	108.36	102.87	103.19	103.19	-3.30%	4,358,151
Jun 11, 2025	102.70	107.80	102.05	106.71	106.71	4.78%	9,332,449
Jun 10, 2025	102.71	105.12	101.25	101.84	101.84	-0.05%	4,323,275
Jun 9, 2025	105.00	107.60	101.21	101.89	101.89	-0.98%	8,780,940
Jun 6, 2025	97.00	103.90	96.84	102.90	102.90	7.02%	12,030,821
Jun 5, 2025	95.60	98.00	95.60	96.15	96.15	0.53%	2,422,475
Jun 4, 2025	95.23	96.63	94.42	95.64	95.64	0.75%	1,500,495
Jun 3, 2025	95.93	97.45	94.41	94.93	94.93	-0.65%	1,627,812
Jun 2, 2025	95.89	97.77	93.15	95.55	95.55	0.21%	2,788,970
May 30, 2025	96.10	97.75	95.20	95.35	95.35	-0.73%	1,796,441
May 29, 2025	98.70	99.31	95.51	96.05	96.05	-1.98%	2,932,043
May 28, 2025	98.35	101.90	97.76	97.99	97.99	1.57%	4,315,134
May 27, 2025	95.70	100.40	95.00	96.48	96.48	1.90%	5,562,566
May 26, 2025	97.90	101.70	94.20	94.68	94.68	-2.53%	5,978,596