Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	38.44	38.66	38.14	38.59	38.59	0.18%	108,800
Sep 11, 2025	38.68	38.68	38.09	38.52	38.52	-0.41%	134,724
Sep 10, 2025	38.70	38.82	38.46	38.68	38.68	0.52%	104,834
Sep 9, 2025	39.24	39.24	38.25	38.48	38.48	-1.64%	109,300
Sep 8, 2025	38.93	39.15	38.57	39.12	39.12	0.93%	95,700
Sep 5, 2025	38.61	39.10	38.60	38.76	38.76	1.15%	77,200
Sep 4, 2025	37.89	38.36	37.77	38.32	38.32	1.30%	71,410
Sep 3, 2025	37.65	38.09	37.65	37.83	37.83	0.48%	93,800
Sep 2, 2025	38.82	38.82	37.53	37.65	37.65	-3.46%	129,512
Aug 29, 2025	38.44	39.06	38.37	39.00	39.00	0.91%	132,800
Aug 28, 2025	38.22	38.72	37.98	38.65	38.53	1.31%	139,000
Aug 27, 2025	38.30	38.46	37.87	38.15	38.03	-0.55%	146,019
Aug 26, 2025	37.76	38.61	37.60	38.36	38.24	1.13%	407,700
Aug 25, 2025	38.19	38.49	37.43	37.93	37.81	-1.04%	146,012
Aug 22, 2025	37.81	38.37	37.81	38.33	38.21	0.82%	101,441
Aug 21, 2025	37.13	38.04	37.13	38.02	37.90	2.37%	86,747
Aug 20, 2025	37.30	37.31	36.97	37.14	37.02	-0.19%	71,819
Aug 19, 2025	37.53	37.53	37.10	37.21	37.09	-0.56%	73,000
Aug 18, 2025	37.64	37.64	37.27	37.42	37.30	-0.21%	136,217
Aug 15, 2025	37.36	37.97	37.26	37.50	37.38	0.05%	89,637
Aug 14, 2025	37.12	37.52	36.97	37.48	37.36	0.75%	96,729
Aug 13, 2025	37.01	37.52	37.01	37.20	37.08	0.40%	67,105
Aug 12, 2025	36.30	37.29	36.30	37.05	36.93	1.62%	141,000
Aug 11, 2025	36.16	36.65	36.02	36.46	36.35	1.36%	89,800
Aug 8, 2025	36.29	36.86	35.94	35.97	35.86	-0.91%	88,200
Aug 7, 2025	36.48	36.62	36.04	36.30	36.19	0.03%	238,527
Aug 6, 2025	35.94	36.41	35.60	36.29	36.18	1.03%	271,100
Aug 5, 2025	35.01	36.05	34.93	35.92	35.81	7.93%	322,632
Aug 1, 2025	33.38	33.39	33.05	33.28	33.18	-0.75%	99,917
Jul 31, 2025	33.88	33.95	33.42	33.53	33.43	-1.38%	144,700
Jul 30, 2025	34.07	34.26	33.91	34.00	33.89	0.62%	130,019
Jul 29, 2025	33.59	33.91	33.56	33.79	33.69	0.57%	71,300
Jul 28, 2025	33.62	33.90	33.46	33.60	33.50	-0.44%	100,710
Jul 25, 2025	34.23	34.23	33.61	33.75	33.65	-1.34%	162,032
Jul 24, 2025	34.36	34.36	34.07	34.21	34.10	0.12%	68,941
Jul 23, 2025	34.44	34.44	34.06	34.17	34.06	-0.41%	156,710
Jul 22, 2025	34.24	34.43	34.00	34.31	34.20	0.47%	140,600
Jul 21, 2025	34.12	34.26	33.85	34.15	34.04	-0.29%	161,100
Jul 18, 2025	33.76	34.36	33.60	34.25	34.14	0.74%	126,800
Jul 17, 2025	33.93	34.07	33.74	34.00	33.89	0.15%	62,811
Jul 16, 2025	34.39	34.39	33.50	33.95	33.84	-1.02%	116,905
Jul 15, 2025	34.34	34.59	34.14	34.30	34.19	-0.20%	148,000
Jul 14, 2025	33.66	34.42	33.66	34.37	34.26	2.63%	81,900
Jul 11, 2025	33.59	33.59	33.16	33.49	33.39	-0.53%	137,100
Jul 10, 2025	33.14	33.78	33.14	33.67	33.57	1.66%	100,906
Jul 9, 2025	33.50	33.53	33.08	33.12	33.02	-1.75%	98,000
Jul 8, 2025	33.69	33.88	33.62	33.71	33.61	0.12%	110,800
Jul 7, 2025	33.51	34.14	33.51	33.67	33.57	0.39%	129,600
Jul 4, 2025	33.69	33.95	33.53	33.54	33.44	-1.06%	32,700
Jul 3, 2025	33.47	33.91	33.43	33.90	33.79	1.62%	108,700