The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 204.00
-4.00 (-1.92%)
At close: Aug 8, 2025, 2:45 PM PST
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 208.00 | 208.00 | 203.00 | 204.00 | - | -1.92% | 33,230 |
| Aug 7, 2025 | 208.00 | 208.60 | 208.00 | 208.00 | - | 0.29% | 11,290 |
| Aug 6, 2025 | 207.00 | 208.00 | 207.00 | 207.40 | - | 1.17% | 4,630 |
| Aug 5, 2025 | 200.60 | 205.00 | 200.60 | 205.00 | - | 2.40% | 20,670 |
| Aug 4, 2025 | 205.00 | 205.00 | 187.00 | 200.20 | - | -3.75% | 2,300 |
| Aug 1, 2025 | 208.00 | 208.00 | 207.20 | 208.00 | - | - | 6,590 |
| Jul 31, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | - | - | 12,700 |
| Jul 30, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | - | 1,770 |
| Jul 29, 2025 | 209.80 | 209.80 | 206.00 | 208.00 | - | -0.86% | 3,470 |
| Jul 28, 2025 | 210.00 | 210.00 | 207.00 | 209.80 | - | -0.10% | 4,020 |
| Jul 25, 2025 | 207.80 | 210.00 | 207.00 | 210.00 | - | 1.45% | 2,800 |
| Jul 24, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | - | - | 6,910 |
| Jul 23, 2025 | 207.00 | 207.80 | 206.80 | 207.00 | - | - | 5,100 |
| Jul 22, 2025 | 207.80 | 207.80 | 205.40 | 207.00 | - | -0.38% | 4,880 |
| Jul 21, 2025 | 210.00 | 210.00 | 205.40 | 207.80 | - | -1.05% | 6,590 |
| Jul 18, 2025 | 209.00 | 210.00 | 207.00 | 210.00 | - | 1.45% | 5,780 |
| Jul 17, 2025 | 209.00 | 209.00 | 207.00 | 207.00 | - | -0.96% | 62,940 |
| Jul 16, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | - | 0.67% | 12,210 |
| Jul 15, 2025 | 206.20 | 209.80 | 206.20 | 207.60 | - | - | 10,830 |
| Jul 14, 2025 | 208.00 | 209.80 | 207.40 | 207.60 | - | 0.29% | 3,890 |
| Jul 11, 2025 | 207.00 | 207.60 | 206.00 | 207.00 | - | - | 3,060 |
| Jul 10, 2025 | 208.00 | 208.00 | 203.00 | 207.00 | - | 0.49% | 4,300 |
| Jul 9, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | - | 0.98% | 4,170 |
| Jul 8, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | - | 2.00% | 5,210 |
| Jul 7, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | - | -0.99% | 1,910 |
| Jul 4, 2025 | 199.80 | 202.00 | 199.80 | 202.00 | - | 1.10% | 670 |
| Jul 3, 2025 | 200.00 | 200.00 | 197.00 | 199.80 | - | -0.10% | 1,540 |
| Jul 2, 2025 | 200.00 | 202.20 | 200.00 | 200.00 | - | - | 2,360 |
| Jul 1, 2025 | 200.00 | 203.60 | 200.00 | 200.00 | - | - | 1,170 |
| Jun 30, 2025 | 203.00 | 204.20 | 200.00 | 200.00 | - | -2.15% | 260 |
| Jun 27, 2025 | 200.40 | 204.40 | 200.40 | 204.40 | - | 2.00% | 1,450 |
| Jun 26, 2025 | 201.00 | 205.00 | 200.20 | 200.40 | - | - | 6,020 |
| Jun 25, 2025 | 208.00 | 210.00 | 200.40 | 200.40 | - | -2.72% | 6,040 |
| Jun 24, 2025 | 208.00 | 208.00 | 200.60 | 206.00 | - | -1.06% | 2,170 |
| Jun 23, 2025 | 209.00 | 210.00 | 208.20 | 208.20 | - | - | 10,420 |
| Jun 20, 2025 | 208.20 | 210.00 | 208.20 | 208.20 | - | 0.58% | 3,070 |
| Jun 19, 2025 | 206.00 | 210.00 | 206.00 | 207.00 | - | 0.49% | 5,310 |
| Jun 18, 2025 | 205.00 | 208.00 | 204.00 | 206.00 | - | 0.49% | 3,140 |
| Jun 17, 2025 | 204.00 | 208.00 | 203.00 | 205.00 | - | 0.49% | 4,270 |
| Jun 16, 2025 | 197.00 | 205.00 | 195.00 | 204.00 | - | 3.55% | 10,410 |
| Jun 13, 2025 | 195.80 | 197.00 | 190.00 | 197.00 | - | 0.61% | 9,510 |
| Jun 11, 2025 | 190.00 | 195.90 | 190.00 | 195.80 | - | 3.05% | 47,690 |
| Jun 10, 2025 | 188.00 | 190.00 | 181.00 | 190.00 | - | 1.06% | 5,560 |
| Jun 9, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | - | 1.08% | 3,160 |
| Jun 5, 2025 | 188.80 | 195.00 | 186.00 | 186.00 | - | -1.48% | 9,310 |
| Jun 4, 2025 | 185.00 | 190.00 | 185.00 | 188.80 | - | 2.55% | 4,290 |
| Jun 3, 2025 | 183.10 | 188.90 | 183.10 | 184.10 | - | 0.60% | 5,140 |
| Jun 2, 2025 | 185.00 | 185.00 | 180.00 | 183.00 | - | - | 900 |
| May 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1.67% | 300 |
| May 29, 2025 | 179.50 | 186.00 | 179.50 | 180.00 | - | - | 10,920 |