Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	19.68	19.77	19.38	19.50	19.50	-1.52%	160,531
Aug 14, 2026	20.00	20.17	19.68	19.80	19.80	-1.30%	91,418
Aug 13, 2026	20.29	20.67	19.98	20.06	20.06	-0.55%	205,300
Aug 12, 2026	19.74	20.34	19.69	20.17	20.17	-1.80%	381,671
Aug 11, 2026	20.20	21.00	19.73	20.54	20.54	9.26%	663,766
Aug 10, 2026	18.88	19.02	18.63	18.80	18.80	-0.42%	114,248
Aug 7, 2026	18.64	18.95	18.63	18.88	18.88	1.78%	116,798
Aug 6, 2026	19.10	19.11	18.46	18.55	18.55	-2.42%	279,679
Aug 5, 2026	19.43	19.43	19.00	19.01	19.01	-1.71%	125,729
Aug 4, 2026	19.63	19.71	19.23	19.34	19.34	-1.48%	171,489
Jul 31, 2026	19.35	20.08	19.23	19.63	19.63	1.39%	251,333
Jul 30, 2026	19.37	19.49	19.13	19.36	19.36	-0.56%	232,414
Jul 29, 2026	19.45	19.67	19.33	19.47	19.47	0.10%	205,057
Jul 28, 2026	19.28	19.55	19.26	19.45	19.45	0.52%	127,925
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