Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	17.09	17.82	17.09	17.67	17.55	2.91%	272,200
May 14, 2026	17.74	17.81	17.08	17.17	17.05	-2.72%	437,939
May 13, 2026	16.85	17.69	16.80	17.65	17.53	3.82%	541,345
May 12, 2026	17.99	18.07	16.58	17.00	16.88	-13.97%	1,753,131
May 11, 2026	20.24	20.26	18.99	19.76	19.62	-2.03%	442,548
May 8, 2026	20.30	20.44	19.97	20.17	20.03	-0.40%	232,959
May 7, 2026	20.40	20.64	20.25	20.25	20.11	-1.17%	186,922
May 6, 2026	20.57	20.79	20.28	20.49	20.35	-0.29%	104,810
May 5, 2026	20.40	20.86	20.40	20.55	20.41	0.44%	123,014
May 4, 2026	20.87	21.05	20.35	20.46	20.32	-2.39%	158,716
May 1, 2026	21.35	21.38	20.91	20.96	20.81	-1.46%	106,300
Apr 30, 2026	20.97	21.38	20.82	21.27	21.12	1.87%	175,224
Apr 29, 2026	21.04	21.14	20.77	20.88	20.73	-1.46%	134,094
Apr 28, 2026	21.23	21.43	21.19	21.19	21.04	-0.14%	136,467
Apr 27, 2026	21.21	21.45	21.08	21.22	21.07	0.09%	126,600
Apr 24, 2026	21.41	21.42	21.06	21.20	21.05	-0.75%	120,405
Apr 23, 2026	21.11	21.49	21.11	21.36	21.21	1.09%	135,341
Apr 22, 2026	21.25	21.41	21.03	21.13	20.98	0.24%	100,957
Apr 21, 2026	21.74	21.75	20.95	21.08	20.93	-3.04%	175,674
Apr 20, 2026	21.64	21.83	21.47	21.74	21.59	0.14%	178,324
Apr 17, 2026	21.50	22.12	21.40	21.71	21.56	2.74%	407,758
Apr 16, 2026	21.27	21.54	21.12	21.13	20.98	-1.03%	130,538
Apr 15, 2026	21.41	21.57	21.23	21.35	21.20	-0.47%	110,856
Apr 14, 2026	21.39	21.56	21.25	21.45	21.30	0.47%	159,713
Apr 13, 2026	20.60	21.40	20.49	21.35	21.20	2.99%	339,141
Apr 10, 2026	20.59	20.86	20.53	20.73	20.59	0.93%	241,988
Apr 9, 2026	20.25	20.80	19.95	20.54	20.40	1.63%	597,931
Apr 8, 2026	21.24	21.30	20.16	20.21	20.07	-3.44%	470,621
Apr 7, 2026	21.20	21.20	20.83	20.93	20.78	-1.74%	190,708
Apr 6, 2026	21.11	21.42	21.07	21.30	21.15	0.80%	208,637
Apr 2, 2026	21.33	21.45	21.11	21.13	20.98	-1.22%	238,370