PetIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.30	0.30	0.30	0.30	-4.95%	10,000
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	-8.80%	30,000
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	0.03%	608
Jul 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.21%	4,000
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 21, 2025	0.35	0.35	0.35	0.35	0.35	-	4
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	-	2
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-	2
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	-3.63%	5,020
Jul 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	15.18%	4,493
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	20
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-	1
Jul 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-9.27%	1,500
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	6.87%	5,000
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-6.10%	3,340
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	-	5
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-10.10%	4,001
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	6.49%	15,000
Jun 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-1.27%	1,000
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 2, 2025	0.37	0.37	0.37	0.37	0.37	-	60
May 30, 2025	0.37	0.37	0.37	0.37	0.37	4.37%	320
May 29, 2025	0.37	0.37	0.36	0.36	0.36	-3.61%	485
May 28, 2025	0.36	0.37	0.36	0.37	0.37	5.34%	209,631
May 27, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-