Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.01	18.28	17.75	17.81	17.81	-1.00%	252,505
May 21, 2026	17.93	18.28	17.66	17.99	17.99	0.33%	156,073
May 20, 2026	17.22	18.06	17.18	17.93	17.93	3.94%	220,589
May 19, 2026	17.67	18.12	17.20	17.25	17.25	-2.38%	330,434
May 15, 2026	17.09	17.82	17.09	17.67	17.67	2.91%	272,200
May 14, 2026	17.74	17.81	17.08	17.17	17.17	-2.72%	437,939
May 13, 2026	16.85	17.69	16.80	17.65	17.65	3.82%	541,345
May 12, 2026	17.99	18.07	16.58	17.00	17.00	-13.97%	1,753,131
May 11, 2026	20.24	20.26	18.99	19.76	19.76	-2.03%	442,548
May 8, 2026	20.30	20.44	19.97	20.17	20.17	-0.40%	232,959
May 7, 2026	20.40	20.64	20.25	20.25	20.25	-1.17%	186,922
May 6, 2026	20.57	20.79	20.28	20.49	20.49	-0.29%	104,810
May 5, 2026	20.40	20.86	20.40	20.55	20.55	0.44%	123,014
May 4, 2026	20.87	21.05	20.35	20.46	20.46	-2.39%	158,716
May 1, 2026	21.35	21.38	20.91	20.96	20.96	-1.46%	106,300
Apr 30, 2026	20.97	21.38	20.82	21.27	21.27	1.87%	175,224
Apr 29, 2026	21.04	21.14	20.77	20.88	20.88	-1.46%	134,094
Apr 28, 2026	21.23	21.43	21.19	21.19	21.19	-0.14%	136,467
Apr 27, 2026	21.21	21.45	21.08	21.22	21.22	0.09%	126,600
Apr 24, 2026	21.41	21.42	21.06	21.20	21.20	-0.75%	120,405
Apr 23, 2026	21.11	21.49	21.11	21.36	21.36	1.09%	135,341
Apr 22, 2026	21.25	21.41	21.03	21.13	21.13	0.24%	100,957
Apr 21, 2026	21.74	21.75	20.95	21.08	21.08	-3.04%	175,674
Apr 20, 2026	21.64	21.83	21.47	21.74	21.74	0.14%	178,324
Apr 17, 2026	21.50	22.12	21.40	21.71	21.71	2.74%	407,758
Apr 16, 2026	21.27	21.54	21.12	21.13	21.13	-1.03%	130,538
Apr 15, 2026	21.41	21.57	21.23	21.35	21.35	-0.47%	110,856
Apr 14, 2026	21.39	21.56	21.25	21.45	21.45	0.47%	159,713
Apr 13, 2026	20.60	21.40	20.49	21.35	21.35	2.99%	339,141
Apr 10, 2026	20.59	20.86	20.53	20.73	20.73	0.93%	241,988
Apr 9, 2026	20.25	20.80	19.95	20.54	20.54	1.63%	597,931
Apr 8, 2026	21.24	21.30	20.16	20.21	20.21	-3.44%	470,621
Apr 7, 2026	21.20	21.20	20.83	20.93	20.93	-1.74%	190,708
Apr 6, 2026	21.11	21.42	21.07	21.30	21.30	0.80%	208,637
Apr 2, 2026	21.33	21.45	21.11	21.13	21.13	-1.22%	238,370
Apr 1, 2026	21.50	21.50	21.32	21.39	21.39	-	150,464
Mar 31, 2026	21.56	21.56	21.10	21.39	21.39	0.94%	418,945
Mar 30, 2026	21.53	21.74	21.18	21.32	21.19	-0.56%	92,105
Mar 27, 2026	21.60	21.70	21.35	21.44	21.31	-0.83%	154,965
Mar 26, 2026	21.37	22.18	21.37	21.62	21.49	1.08%	197,210
Mar 25, 2026	21.99	21.99	21.25	21.39	21.26	-1.20%	300,617
Mar 24, 2026	21.78	22.00	21.38	21.65	21.52	-1.10%	153,485
Mar 23, 2026	21.67	22.02	21.61	21.89	21.76	1.77%	125,986
Mar 20, 2026	21.76	21.79	21.28	21.51	21.38	-1.19%	1,205,475
Mar 19, 2026	22.10	22.17	21.66	21.77	21.64	-1.27%	181,554
Mar 18, 2026	22.50	22.65	22.05	22.05	21.92	-2.13%	128,707
Mar 17, 2026	22.75	22.82	22.49	22.53	22.39	-0.92%	195,974
Mar 16, 2026	22.92	22.98	22.63	22.74	22.60	-0.22%	102,404
Mar 13, 2026	22.85	23.05	22.59	22.79	22.65	-	205,611
Mar 12, 2026	22.91	23.01	22.57	22.79	22.65	-0.87%	296,494