Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.60	30.06	29.60	30.06	-	1.90%	60,452
Jan 21, 2026	29.11	29.61	28.82	29.50	29.50	0.72%	232,917
Jan 20, 2026	29.34	29.38	29.12	29.29	29.29	-0.48%	134,960
Jan 19, 2026	29.49	29.49	28.99	29.43	29.43	0.41%	108,352
Jan 16, 2026	28.82	29.31	28.82	29.31	29.31	1.35%	105,785
Jan 15, 2026	29.84	29.84	28.45	28.92	28.92	-2.13%	223,200
Jan 14, 2026	28.80	29.82	28.80	29.55	29.55	3.47%	308,044
Jan 13, 2026	28.55	28.79	28.43	28.56	28.56	0.39%	139,495
Jan 12, 2026	28.03	28.55	28.00	28.45	28.45	1.90%	258,571
Jan 9, 2026	28.12	28.35	27.81	27.92	27.92	-0.71%	105,068
Jan 8, 2026	27.24	28.24	27.24	28.12	28.12	2.67%	451,289
Jan 7, 2026	27.74	27.74	27.36	27.39	27.39	-1.12%	89,044
Jan 6, 2026	27.60	27.77	27.43	27.70	27.70	0.58%	75,251
Jan 5, 2026	27.78	28.04	27.52	27.54	27.54	-0.72%	68,334
Jan 2, 2026	27.97	28.04	27.65	27.74	27.74	-0.54%	56,813
Dec 31, 2025	27.70	28.01	27.70	27.89	27.89	0.54%	55,313
Dec 30, 2025	28.46	28.46	27.71	27.74	27.74	-2.50%	101,592
Dec 29, 2025	27.86	28.68	27.86	28.45	28.45	1.61%	79,445
Dec 24, 2025	27.93	28.12	27.81	28.00	28.00	0.61%	49,745
Dec 23, 2025	28.14	28.14	27.61	27.83	27.83	-0.78%	128,208
Dec 22, 2025	28.51	28.66	27.94	28.05	28.05	-0.88%	99,826
Dec 19, 2025	28.32	28.51	28.15	28.30	28.30	0.14%	1,614,464
Dec 18, 2025	28.44	28.82	28.09	28.26	28.26	-0.63%	252,039
Dec 17, 2025	28.88	29.15	28.27	28.44	28.44	-1.66%	84,072
Dec 16, 2025	29.29	29.30	28.84	28.92	28.92	-0.41%	62,747
Dec 15, 2025	29.28	29.28	28.60	29.04	29.04	-0.21%	120,870
Dec 12, 2025	28.78	29.42	28.78	29.10	29.10	1.39%	73,957
Dec 11, 2025	28.71	29.08	28.63	28.70	28.70	0.03%	127,677
Dec 10, 2025	28.48	28.88	28.17	28.69	28.69	-0.03%	112,727
Dec 9, 2025	28.51	28.82	28.37	28.70	28.70	0.84%	80,225
Dec 8, 2025	29.08	29.12	28.39	28.46	28.46	-1.86%	134,392
Dec 5, 2025	29.04	29.38	28.87	29.00	29.00	-0.51%	159,669
Dec 4, 2025	28.15	29.19	28.15	29.15	29.15	2.93%	160,184
Dec 3, 2025	27.64	28.34	27.48	28.32	28.32	2.46%	181,211
Dec 2, 2025	27.84	27.97	27.58	27.64	27.64	-0.54%	80,681
Dec 1, 2025	28.54	28.54	27.63	27.79	27.79	-2.56%	142,569
Nov 28, 2025	28.50	29.00	28.39	28.52	28.52	-0.14%	165,648
Nov 27, 2025	28.74	28.78	28.46	28.56	28.44	-0.14%	75,014
Nov 26, 2025	29.12	29.21	28.57	28.60	28.48	-1.55%	169,507
Nov 25, 2025	28.56	29.18	28.56	29.05	28.93	1.79%	317,396
Nov 24, 2025	28.45	28.71	28.36	28.54	28.42	0.85%	198,997
Nov 21, 2025	28.15	28.83	28.15	28.30	28.18	-0.84%	170,257
Nov 20, 2025	28.90	29.10	28.46	28.54	28.42	-1.21%	99,852
Nov 19, 2025	28.99	29.26	28.64	28.89	28.77	-0.07%	130,232
Nov 18, 2025	28.86	29.00	28.31	28.91	28.79	0.10%	278,692
Nov 17, 2025	28.72	29.11	28.56	28.88	28.76	1.30%	140,590
Nov 14, 2025	28.31	28.88	28.30	28.51	28.39	-0.52%	153,475
Nov 13, 2025	28.92	29.03	28.23	28.66	28.54	-0.38%	306,577
Nov 12, 2025	28.50	29.18	28.50	28.77	28.65	0.77%	201,824
Nov 11, 2025	27.68	28.79	27.42	28.55	28.43	3.67%	214,613