Pet Pharm Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	54.20	54.50	50.10	51.40	51.40	-4.99%	117,888
Jul 8, 2026	53.00	54.20	52.80	54.10	54.10	0.37%	49,942
Jul 7, 2026	52.90	55.20	52.90	53.90	53.90	1.89%	194,592
Jul 6, 2026	49.90	52.90	49.90	52.90	52.90	6.01%	104,511
Jul 3, 2026	50.00	50.00	49.00	49.90	49.90	-0.10%	50,104
Jul 2, 2026	49.25	50.90	48.95	49.95	49.95	-0.10%	76,132
Jul 1, 2026	50.80	50.90	49.15	50.00	50.00	-1.38%	37,578
Jun 30, 2026	50.90	50.90	49.00	50.70	50.70	-0.39%	34,656
Jun 29, 2026	50.90	50.90	49.05	50.90	50.90	-	5,192
Jun 26, 2026	50.50	50.90	49.05	50.90	50.90	0.99%	20,295
Jun 25, 2026	50.90	51.00	49.05	50.40	50.40	-0.98%	48,510
Jun 24, 2026	50.60	50.90	49.00	50.90	50.90	0.39%	54,505
Jun 23, 2026	51.00	51.00	49.55	50.70	50.70	1.00%	75,201
Jun 22, 2026	50.70	50.70	49.75	50.20	50.20	-0.99%	27,381
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