Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.28	19.54	19.28	19.42	-	0.36%	24,938
Jul 27, 2026	18.81	19.49	18.80	19.35	19.35	3.48%	133,538
Jul 24, 2026	18.37	18.87	18.37	18.70	18.70	1.80%	139,756
Jul 23, 2026	18.75	18.77	18.31	18.37	18.37	-2.34%	132,212
Jul 22, 2026	19.28	19.37	18.80	18.81	18.81	-2.34%	260,186
Jul 21, 2026	19.42	19.47	19.14	19.26	19.26	-0.87%	155,510
Jul 20, 2026	19.40	19.60	19.16	19.43	19.43	0.78%	168,717
Jul 17, 2026	19.49	19.49	19.11	19.28	19.28	-0.16%	90,261
Jul 16, 2026	19.21	19.76	19.16	19.31	19.31	-0.21%	185,376
Jul 15, 2026	18.26	19.43	18.26	19.35	19.35	5.68%	236,419
Jul 14, 2026	18.72	18.72	18.19	18.31	18.31	-2.45%	167,329
Jul 13, 2026	18.78	18.96	18.66	18.77	18.77	-0.27%	242,656
Jul 10, 2026	18.69	19.08	18.69	18.82	18.82	0.86%	120,889
Jul 9, 2026	18.57	18.66	18.48	18.66	18.66	0.48%	162,120
Jul 8, 2026	18.84	18.87	18.43	18.57	18.57	-1.80%	94,258
Jul 7, 2026	18.51	19.05	18.50	18.91	18.91	1.89%	269,345
Jul 6, 2026	18.71	18.71	18.37	18.56	18.56	-1.75%	82,501
Jul 3, 2026	18.95	19.17	18.83	18.89	18.89	0.05%	62,710
Jul 2, 2026	18.40	19.11	18.32	18.88	18.88	2.72%	237,426
Jun 30, 2026	18.09	18.53	17.99	18.38	18.38	1.72%	163,829
Jun 29, 2026	18.24	18.40	17.92	18.07	18.07	-0.44%	138,460
Jun 26, 2026	17.99	18.33	17.86	18.15	18.15	1.74%	219,201
Jun 25, 2026	17.70	18.03	17.66	17.84	17.84	0.79%	318,136
Jun 24, 2026	17.54	17.87	17.46	17.70	17.70	1.37%	573,420
Jun 23, 2026	17.30	17.73	17.29	17.46	17.46	0.81%	277,426
Jun 22, 2026	18.07	18.25	17.30	17.32	17.32	-4.20%	191,667
Jun 19, 2026	18.20	18.28	17.81	18.08	18.08	-1.36%	1,977,677
Jun 18, 2026	18.54	18.75	18.23	18.33	18.33	-1.08%	382,796
Jun 17, 2026	18.50	18.80	18.49	18.53	18.53	-	145,724
Jun 16, 2026	18.70	18.80	18.45	18.53	18.53	-0.80%	160,496
Jun 15, 2026	19.04	19.11	18.63	18.68	18.68	-1.48%	162,309
Jun 12, 2026	18.84	19.03	18.60	18.96	18.96	0.85%	486,384
Jun 11, 2026	18.55	18.92	18.55	18.80	18.80	0.64%	171,831
Jun 10, 2026	18.64	18.79	18.56	18.68	18.68	-0.05%	180,472
Jun 9, 2026	18.57	19.04	18.57	18.69	18.69	1.30%	154,460
Jun 8, 2026	18.52	18.62	18.28	18.45	18.45	-1.02%	428,174
Jun 5, 2026	18.60	18.72	18.45	18.64	18.64	0.43%	138,559
Jun 4, 2026	18.70	18.80	18.41	18.56	18.56	0.32%	299,857
Jun 3, 2026	18.60	18.71	18.39	18.50	18.50	-1.02%	207,469
Jun 2, 2026	18.76	18.90	18.55	18.69	18.69	-0.80%	213,825
Jun 1, 2026	18.56	18.96	18.56	18.84	18.84	1.02%	148,065
May 29, 2026	18.53	18.85	18.53	18.65	18.65	0.59%	441,283
May 28, 2026	18.73	18.86	18.40	18.67	18.54	-0.16%	121,876
May 27, 2026	18.34	18.96	18.34	18.70	18.57	2.58%	274,111
May 26, 2026	18.15	18.36	18.08	18.23	18.10	0.61%	140,506
May 25, 2026	17.77	18.18	17.77	18.12	17.99	1.74%	401,764
May 22, 2026	18.01	18.28	17.75	17.81	17.69	-1.00%	252,426
May 21, 2026	17.93	18.28	17.66	17.99	17.86	0.33%	156,073
May 20, 2026	17.22	18.06	17.18	17.93	17.81	3.94%	220,579
May 19, 2026	17.67	18.12	17.20	17.25	17.13	-2.38%	330,334