Pet Pharm Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.90	50.90	49.75	50.70	50.70	-0.39%	34,716
Jun 17, 2026	51.00	51.00	49.30	50.90	50.90	-	50,107
Jun 16, 2026	51.00	51.00	49.05	50.90	50.90	-	93,959
Jun 15, 2026	50.50	50.90	48.80	50.90	50.90	1.19%	49,228
Jun 12, 2026	50.30	50.30	48.70	50.30	50.30	0.20%	21,013
Jun 11, 2026	50.30	50.30	48.70	50.20	50.20	-	7,272
Jun 10, 2026	50.30	50.30	48.65	50.20	50.20	-0.20%	31,118
Jun 9, 2026	49.45	50.30	48.75	50.30	50.30	2.55%	30,825
Jun 8, 2026	49.85	49.85	47.95	49.05	49.05	-3.63%	81,607
Jun 5, 2026	52.50	52.50	49.85	50.90	50.90	-3.05%	100,281
Jun 4, 2026	53.60	53.60	51.00	52.50	52.50	-1.87%	107,447
Jun 3, 2026	54.00	54.00	52.20	53.50	53.50	-0.74%	74,896
Jun 2, 2026	54.00	54.00	52.60	53.90	53.90	-	12,876
Jun 1, 2026	53.50	53.90	52.50	53.90	53.90	-0.19%	38,432
May 29, 2026	54.70	54.70	53.30	54.00	54.00	-1.10%	21,314
May 28, 2026	54.00	54.60	52.60	54.60	54.60	1.68%	31,237
May 27, 2026	53.90	53.90	52.60	53.70	53.70	-0.19%	68,849
May 26, 2026	54.50	54.50	52.80	53.80	53.80	-1.10%	30,634
May 25, 2026	55.60	55.60	53.00	54.40	54.40	-1.09%	94,922
May 22, 2026	56.50	57.80	54.80	55.00	55.00	-4.68%	65,502
May 21, 2026	55.70	57.70	55.40	57.70	57.70	4.15%	94,686
May 20, 2026	58.50	58.50	54.00	55.40	55.40	-5.30%	144,971
May 19, 2026	64.80	65.00	57.00	58.50	58.50	-9.72%	321,266
May 18, 2026	57.30	65.40	57.30	64.80	64.80	9.46%	308,497
May 15, 2026	53.40	59.20	52.00	59.20	59.20	11.28%	316,372
May 14, 2026	48.30	54.00	48.30	53.20	53.20	10.26%	193,818
May 13, 2026	48.00	48.25	47.55	48.25	48.25	0.63%	43,856
May 12, 2026	47.20	48.00	47.20	47.95	47.95	0.52%	46,582
May 11, 2026	47.70	47.70	47.15	47.70	47.70	-	29,597
May 8, 2026	47.70	47.70	46.85	47.70	47.70	0.10%	33,352
May 7, 2026	48.15	48.15	47.00	47.65	47.65	-1.04%	97,631
May 6, 2026	48.50	49.00	47.25	48.15	48.15	-0.72%	50,603
May 5, 2026	49.50	49.50	47.50	48.50	48.50	-1.32%	131,602
May 4, 2026	49.50	49.50	48.05	49.15	49.15	-0.61%	33,460
Apr 30, 2026	49.60	49.60	48.50	49.45	49.45	-0.20%	51,703
Apr 29, 2026	49.65	49.65	48.55	49.55	49.55	-0.20%	66,013
Apr 28, 2026	49.60	49.65	48.55	49.65	49.65	0.20%	66,750
Apr 27, 2026	49.70	49.70	48.60	49.55	49.55	-0.20%	55,674
Apr 24, 2026	49.65	49.65	48.50	49.65	49.65	-	72,915
Apr 23, 2026	49.00	49.70	48.50	49.65	49.65	-	43,406
Apr 22, 2026	49.70	49.70	48.55	49.65	49.65	-	34,618
Apr 21, 2026	49.50	49.70	48.50	49.65	49.65	0.30%	125,345
Apr 20, 2026	49.30	49.65	48.50	49.50	49.50	0.51%	33,284
Apr 17, 2026	49.10	49.25	48.30	49.25	49.25	1.34%	38,448
Apr 16, 2026	48.80	49.45	48.05	48.60	48.60	-0.31%	53,780
Apr 15, 2026	48.40	48.95	48.05	48.75	48.75	0.93%	20,705
Apr 14, 2026	49.45	49.45	47.85	48.30	48.30	-2.33%	110,527
Apr 13, 2026	49.50	49.50	48.10	49.45	49.45	-	48,170
Apr 10, 2026	49.40	49.45	47.95	49.45	49.45	0.10%	64,040
Apr 9, 2026	48.50	49.40	47.50	49.40	49.40	1.96%	44,707