Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.55	17.70	17.45	17.63	17.63	1.15%	65,395
Sep 24, 2026	17.74	17.74	17.39	17.43	17.43	-1.64%	157,160
Sep 23, 2026	17.86	17.86	17.55	17.72	17.72	-1.56%	85,466
Sep 22, 2026	17.79	18.17	17.76	18.00	18.00	1.52%	59,578
Sep 21, 2026	17.63	17.74	17.41	17.73	17.73	0.74%	72,947
Sep 18, 2026	17.74	17.80	17.53	17.60	17.60	-1.23%	138,115
Sep 17, 2026	18.04	18.04	17.72	17.82	17.82	-1.22%	117,485
Sep 16, 2026	17.99	18.08	17.83	18.04	18.04	1.41%	63,843
Sep 15, 2026	17.99	18.05	17.60	17.79	17.79	-1.33%	77,239
Sep 14, 2026	17.95	18.18	17.90	18.03	18.03	0.73%	81,316
Sep 11, 2026	17.74	17.92	17.72	17.90	17.90	1.88%	110,618
Sep 10, 2026	18.19	18.29	17.52	17.57	17.57	-3.51%	232,596
Sep 9, 2026	18.40	18.40	18.17	18.21	18.21	-1.03%	117,445
Sep 8, 2026	18.79	18.79	18.26	18.40	18.40	-2.08%	116,389
Sep 4, 2026	18.80	18.89	18.73	18.79	18.79	0.05%	81,414
Sep 3, 2026	18.53	18.91	18.50	18.78	18.78	1.57%	118,650
Sep 2, 2026	18.30	18.66	18.30	18.49	18.49	1.71%	81,730
Sep 1, 2026	18.70	18.90	18.18	18.18	18.18	-2.42%	100,624
Aug 31, 2026	18.63	18.77	18.46	18.63	18.63	0.65%	145,143
Aug 28, 2026	18.50	18.71	18.47	18.64	18.51	0.76%	83,014
Aug 27, 2026	18.80	18.80	18.50	18.50	18.37	-1.86%	77,124
Aug 26, 2026	18.79	19.00	18.66	18.85	18.72	0.37%	100,856
Aug 25, 2026	19.09	19.09	18.53	18.78	18.65	-1.26%	227,908
Aug 24, 2026	19.24	19.25	18.85	19.02	18.89	-0.94%	106,964
Aug 21, 2026	19.65	19.65	19.15	19.20	19.07	-1.59%	244,715
Aug 20, 2026	19.93	20.01	19.40	19.51	19.37	-1.96%	101,201
Aug 19, 2026	19.71	20.01	19.71	19.90	19.76	1.89%	120,604
Aug 18, 2026	19.60	19.75	19.45	19.53	19.39	0.15%	74,163
Aug 17, 2026	19.68	19.77	19.38	19.50	19.36	-1.52%	160,531
Aug 14, 2026	20.00	20.17	19.68	19.80	19.66	-1.30%	91,352
Aug 13, 2026	20.29	20.67	19.98	20.06	19.92	-0.55%	205,300
Aug 12, 2026	19.74	20.34	19.69	20.17	20.03	-1.80%	381,671
Aug 11, 2026	20.20	21.00	19.73	20.54	20.40	9.26%	663,766
Aug 10, 2026	18.88	19.02	18.63	18.80	18.67	-0.42%	114,232
Aug 7, 2026	18.64	18.95	18.63	18.88	18.75	1.78%	116,798
Aug 6, 2026	19.10	19.11	18.46	18.55	18.42	-2.42%	279,658
Aug 5, 2026	19.43	19.43	19.00	19.01	18.88	-1.71%	125,729
Aug 4, 2026	19.63	19.71	19.23	19.34	19.21	-1.48%	171,453
Jul 31, 2026	19.35	20.08	19.23	19.63	19.49	1.39%	251,333
Jul 30, 2026	19.37	19.49	19.13	19.36	19.22	-0.56%	232,414
Jul 29, 2026	19.45	19.67	19.33	19.47	19.33	0.10%	205,057
Jul 28, 2026	19.28	19.55	19.26	19.45	19.31	0.52%	127,925
Jul 27, 2026	18.81	19.49	18.80	19.35	19.22	3.48%	133,538
Jul 24, 2026	18.37	18.87	18.37	18.70	18.57	1.80%	139,756
Jul 23, 2026	18.75	18.77	18.31	18.37	18.24	-2.34%	132,212
Jul 22, 2026	19.28	19.37	18.80	18.81	18.68	-2.34%	260,184
Jul 21, 2026	19.42	19.47	19.14	19.26	19.13	-0.87%	155,510
Jul 20, 2026	19.40	19.60	19.16	19.43	19.29	0.78%	168,687
Jul 17, 2026	19.49	19.49	19.11	19.28	19.15	-0.16%	90,261
Jul 16, 2026	19.21	19.76	19.16	19.31	19.18	-0.21%	185,324