PetIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.00	12.20	12.00	12.16	12.16	0.91%	20,460,347
Jul 31, 2025	12.26	12.27	12.02	12.05	12.05	-1.07%	17,150,207
Jul 30, 2025	12.27	12.31	12.08	12.18	12.18	-0.73%	23,519,963
Jul 29, 2025	12.38	12.41	12.06	12.27	12.27	-1.05%	29,105,067
Jul 28, 2025	12.41	12.52	12.31	12.40	12.40	0.24%	23,861,641
Jul 25, 2025	12.35	12.52	12.27	12.37	12.37	0.24%	25,751,033
Jul 24, 2025	12.49	12.56	12.27	12.34	12.34	-1.67%	32,623,686
Jul 23, 2025	12.61	12.63	12.36	12.55	12.55	-0.40%	16,968,044
Jul 22, 2025	12.66	12.78	12.56	12.60	12.60	-0.32%	19,709,764
Jul 21, 2025	12.84	12.84	12.61	12.64	12.64	-1.56%	25,148,870
Jul 18, 2025	13.01	13.08	12.55	12.84	12.84	-1.23%	33,054,520
Jul 17, 2025	13.21	13.32	12.99	13.00	13.00	-1.81%	23,488,339
Jul 16, 2025	13.54	13.54	13.21	13.24	13.24	-1.56%	14,978,388
Jul 15, 2025	13.36	13.57	13.28	13.45	13.45	0.30%	19,558,270
Jul 14, 2025	13.15	13.48	13.14	13.41	13.41	1.51%	15,896,249
Jul 11, 2025	12.85	13.32	12.85	13.21	13.21	2.64%	26,060,665
Jul 10, 2025	12.90	12.98	12.83	12.87	12.87	-0.54%	15,472,150
Jul 9, 2025	13.22	13.29	12.90	12.94	12.94	-2.27%	27,127,769
Jul 8, 2025	13.51	13.51	12.90	13.24	13.24	0.68%	34,701,600
Jul 7, 2025	13.41	13.41	13.02	13.15	13.15	-1.65%	21,207,450
Jul 4, 2025	13.25	13.59	13.25	13.37	13.37	0.91%	18,707,800
Jul 3, 2025	12.97	13.38	12.85	13.25	13.25	3.60%	35,498,100
Jul 2, 2025	12.78	13.00	12.71	12.79	12.79	0.08%	20,315,850
Jul 1, 2025	12.64	13.14	12.60	12.78	12.78	0.16%	32,174,750
Jun 30, 2025	12.58	12.98	12.42	12.76	12.76	1.11%	24,098,250
Jun 27, 2025	12.58	12.72	12.50	12.62	12.62	0.32%	16,899,426
Jun 26, 2025	12.83	12.90	12.46	12.58	12.58	-3.08%	23,588,131
Jun 25, 2025	12.71	12.98	12.60	12.98	12.98	3.02%	34,687,300
Jun 24, 2025	11.96	12.62	11.87	12.60	12.60	6.33%	51,264,279
Jun 23, 2025	12.19	12.24	11.74	11.85	11.85	-3.19%	38,170,668
Jun 20, 2025	12.32	12.41	12.18	12.24	12.24	-0.73%	15,857,624
Jun 19, 2025	12.50	12.63	12.25	12.33	12.33	-1.91%	24,790,600
Jun 18, 2025	12.89	12.95	12.53	12.57	12.57	-2.78%	36,597,355
Jun 17, 2025	12.95	13.18	12.72	12.93	12.93	0.94%	35,689,400
Jun 16, 2025	13.85	13.97	12.59	12.81	12.81	-7.91%	85,894,849
Jun 13, 2025	13.90	14.01	13.74	13.91	13.91	-0.86%	22,935,661
Jun 12, 2025	14.20	14.29	13.99	14.03	14.03	-1.06%	17,588,552
Jun 11, 2025	14.12	14.19	13.87	14.18	14.18	0.42%	23,212,854
Jun 10, 2025	14.23	14.45	13.97	14.12	14.12	-0.35%	23,199,098
Jun 9, 2025	14.28	14.41	13.90	14.17	14.17	-0.35%	33,545,600
Jun 6, 2025	14.47	14.72	14.14	14.22	14.22	-1.25%	34,319,322
Jun 5, 2025	13.95	14.60	13.61	14.40	14.40	1.27%	53,191,554
Jun 4, 2025	13.42	14.34	13.41	14.22	13.82	6.28%	47,848,352
Jun 3, 2025	13.09	13.45	12.75	13.38	13.00	2.37%	36,537,520
May 30, 2025	13.09	13.12	12.75	13.07	12.70	-0.68%	29,030,671
May 29, 2025	13.10	13.40	13.03	13.16	12.79	0.84%	24,012,550
May 28, 2025	12.90	13.29	12.85	13.05	12.68	1.79%	31,959,000
May 27, 2025	13.06	13.18	12.79	12.82	12.46	-1.69%	15,748,560
May 26, 2025	13.18	13.18	12.81	13.04	12.67	-0.69%	18,301,627
May 23, 2025	13.11	13.31	13.05	13.13	12.76	-0.23%	19,018,050