Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.70	26.70	23.91	25.19	25.19	-10.89%	656,776
Mar 2, 2026	28.00	28.49	27.50	28.27	28.27	-0.77%	201,515
Feb 27, 2026	29.31	29.35	28.02	28.49	28.49	-3.23%	368,475
Feb 26, 2026	29.33	29.57	29.24	29.44	29.44	0.58%	116,433
Feb 25, 2026	29.16	29.48	29.16	29.27	29.27	0.38%	49,563
Feb 24, 2026	29.00	29.41	28.89	29.16	29.16	0.90%	87,021
Feb 23, 2026	29.05	29.05	28.33	28.90	28.90	-0.52%	140,457
Feb 20, 2026	29.00	29.28	28.81	29.05	29.05	-0.34%	142,500
Feb 19, 2026	29.20	29.44	28.69	29.15	29.15	-0.41%	197,638
Feb 18, 2026	29.18	29.34	29.11	29.27	29.27	0.83%	103,161
Feb 17, 2026	28.68	29.19	28.57	29.03	29.03	2.15%	196,622
Feb 13, 2026	28.01	28.48	27.95	28.42	28.42	1.00%	96,000
Feb 12, 2026	28.38	28.40	28.08	28.14	28.14	-0.74%	46,322
Feb 11, 2026	28.88	28.88	28.19	28.35	28.35	-2.14%	80,215
Feb 10, 2026	28.95	29.30	28.91	28.97	28.97	-0.31%	50,903
Feb 9, 2026	29.19	29.42	28.89	29.06	29.06	-	130,620
Feb 6, 2026	28.94	29.07	28.55	29.06	29.06	1.01%	145,252
Feb 5, 2026	28.68	29.04	28.25	28.77	28.77	-0.55%	74,969
Feb 4, 2026	27.66	28.94	27.66	28.93	28.93	5.20%	143,499
Feb 3, 2026	27.75	28.08	27.48	27.50	27.50	-0.72%	194,730
Feb 2, 2026	27.43	27.75	27.43	27.70	27.70	1.47%	71,172
Jan 30, 2026	27.67	27.99	27.10	27.30	27.30	-0.98%	120,238
Jan 29, 2026	27.65	28.22	27.44	27.57	27.57	-1.11%	398,898
Jan 28, 2026	28.05	28.09	27.67	27.88	27.88	-1.24%	105,643
Jan 27, 2026	28.60	28.83	28.07	28.23	28.23	-1.88%	124,896
Jan 26, 2026	29.02	29.12	28.65	28.77	28.77	-0.96%	57,942
Jan 23, 2026	29.70	29.83	28.95	29.05	29.05	-2.58%	128,360
Jan 22, 2026	29.60	30.11	29.60	29.82	29.82	1.08%	162,296
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