Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.78	21.96	21.38	21.84	-	-0.23%	59,395
Mar 23, 2026	21.67	22.02	21.61	21.89	21.89	1.77%	126,034
Mar 20, 2026	21.76	21.79	21.28	21.51	21.51	-1.19%	1,205,475
Mar 19, 2026	22.10	22.17	21.66	21.77	21.77	-1.27%	181,615
Mar 18, 2026	22.50	22.65	22.05	22.05	22.05	-2.13%	128,707
Mar 17, 2026	22.75	22.82	22.49	22.53	22.53	-0.92%	195,974
Mar 16, 2026	22.92	22.98	22.63	22.74	22.74	-0.22%	102,404
Mar 13, 2026	22.85	23.05	22.59	22.79	22.79	-	205,611
Mar 12, 2026	22.91	23.01	22.57	22.79	22.79	-0.87%	296,494
Mar 11, 2026	23.75	23.75	22.97	22.99	22.99	-3.04%	279,956
Mar 10, 2026	24.31	24.46	23.66	23.71	23.71	-1.90%	121,174
Mar 9, 2026	24.19	24.43	23.89	24.17	24.17	-0.66%	324,316
Mar 6, 2026	24.64	24.70	24.29	24.33	24.33	-1.74%	263,525
Mar 5, 2026	24.65	25.20	24.38	24.76	24.76	0.73%	338,829
Mar 4, 2026	24.67	25.12	23.70	24.58	24.58	-2.42%	568,803
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