Pet Pharm Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	49.50	49.50	47.80	48.00	48.00	-2.64%	49,377
Jul 27, 2026	49.50	49.50	48.00	49.30	49.30	-	33,326
Jul 24, 2026	50.00	50.00	48.00	49.30	49.30	-1.30%	28,502
Jul 23, 2026	50.00	50.00	48.10	49.95	49.95	-	16,083
Jul 22, 2026	50.00	50.00	48.00	49.95	49.95	0.20%	6,636
Jul 21, 2026	49.75	49.95	48.00	49.85	49.85	0.20%	79,786
Jul 20, 2026	48.80	49.75	48.50	49.75	49.75	1.70%	34,047
Jul 17, 2026	49.26	49.46	48.13	49.16	48.92	-0.20%	64,447
Jul 16, 2026	49.26	50.15	48.33	49.26	49.01	-1.77%	48,118
Jul 15, 2026	49.46	50.15	48.77	50.15	49.90	1.60%	37,851
Jul 14, 2026	51.63	51.63	48.82	49.36	49.11	-4.39%	75,836
Jul 13, 2026	50.74	51.72	50.35	51.63	51.37	1.95%	36,735
Jul 9, 2026	53.40	53.70	49.36	50.64	50.39	-4.99%	119,656
Jul 8, 2026	52.22	53.40	52.02	53.30	53.03	0.37%	50,691
Jul 7, 2026	52.12	54.38	52.12	53.10	52.84	1.89%	197,510
Jul 6, 2026	49.16	52.12	49.16	52.12	51.86	6.01%	106,078
Jul 3, 2026	49.26	49.26	48.28	49.16	48.92	-0.10%	50,855
Jul 2, 2026	48.52	50.15	48.23	49.21	48.97	-0.10%	77,273
Jul 1, 2026	50.05	50.15	48.42	49.26	49.01	-1.38%	38,141
Jun 30, 2026	50.15	50.15	48.28	49.95	49.70	-0.39%	35,175
Jun 29, 2026	50.15	50.15	48.33	50.15	49.90	-	5,269
Jun 26, 2026	49.75	50.15	48.33	50.15	49.90	0.99%	20,599
Jun 25, 2026	50.15	50.25	48.33	49.66	49.41	-0.98%	49,237
Jun 24, 2026	49.85	50.15	48.28	50.15	49.90	0.39%	55,322
Jun 23, 2026	50.25	50.25	48.82	49.95	49.70	1.00%	76,329
Jun 22, 2026	49.95	49.95	49.02	49.46	49.21	-0.99%	27,791
Jun 18, 2026	50.15	50.15	49.02	49.95	49.70	-0.39%	35,236
Jun 17, 2026	50.25	50.25	48.57	50.15	49.90	-	50,858
Jun 16, 2026	50.25	50.25	48.33	50.15	49.90	-	95,368
Jun 15, 2026	49.75	50.15	48.08	50.15	49.90	1.19%	49,966
Jun 12, 2026	49.56	49.56	47.98	49.56	49.31	0.20%	21,328
Jun 11, 2026	49.56	49.56	47.98	49.46	49.21	-	7,381
Jun 10, 2026	49.56	49.56	47.93	49.46	49.21	-0.20%	31,584
Jun 9, 2026	48.72	49.56	48.03	49.56	49.31	2.55%	31,287
Jun 8, 2026	49.11	49.11	47.24	48.33	48.08	-3.63%	82,831
Jun 5, 2026	51.72	51.72	49.11	50.15	49.90	-3.05%	101,785
Jun 4, 2026	52.81	52.81	50.25	51.72	51.46	-1.87%	109,058
Jun 3, 2026	53.20	53.20	51.43	52.71	52.45	-0.74%	76,019
Jun 2, 2026	53.20	53.20	51.82	53.10	52.84	-	13,069
Jun 1, 2026	52.71	53.10	51.72	53.10	52.84	-0.19%	39,008
May 29, 2026	53.89	53.89	52.51	53.20	52.94	-1.10%	21,633
May 28, 2026	53.20	53.79	51.82	53.79	53.52	1.68%	31,705
May 27, 2026	53.10	53.10	51.82	52.91	52.64	-0.19%	69,881
May 26, 2026	53.70	53.70	52.02	53.01	52.74	-1.10%	31,093
May 25, 2026	54.78	54.78	52.22	53.60	53.33	-1.09%	96,345
May 22, 2026	55.67	56.95	53.99	54.19	53.92	-4.68%	66,484
May 21, 2026	54.88	56.85	54.58	56.85	56.56	4.15%	96,106
May 20, 2026	57.64	57.64	53.20	54.58	54.31	-5.30%	147,145
May 19, 2026	63.84	64.04	56.16	57.64	57.35	-9.72%	326,084
May 18, 2026	56.45	64.43	56.45	63.84	63.52	9.46%	313,124