Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	130,441
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	0.33%	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
Mar 11, 2026	23.75	23.75	22.97	22.99	22.85	-3.04%	279,953
Mar 10, 2026	24.31	24.46	23.66	23.71	23.57	-1.90%	121,174
Mar 9, 2026	24.19	24.43	23.89	24.17	24.02	-0.66%	324,316
Mar 6, 2026	24.64	24.70	24.29	24.33	24.18	-1.74%	263,525
Mar 5, 2026	24.65	25.20	24.38	24.76	24.61	0.73%	338,705
Mar 4, 2026	24.67	25.12	23.70	24.58	24.43	-2.42%	573,768
Mar 3, 2026	26.70	26.70	23.91	25.19	25.04	-10.89%	655,611
Mar 2, 2026	28.00	28.49	27.50	28.27	28.10	-0.77%	201,515
Feb 27, 2026	29.31	29.35	28.02	28.49	28.32	-3.23%	368,416
Feb 26, 2026	29.33	29.57	29.24	29.44	29.26	0.58%	116,433
Feb 25, 2026	29.16	29.48	29.16	29.27	29.09	0.38%	49,563
Feb 24, 2026	29.00	29.41	28.89	29.16	28.98	0.90%	86,993
Feb 23, 2026	29.05	29.05	28.33	28.90	28.72	-0.52%	140,359
Feb 20, 2026	29.00	29.28	28.81	29.05	28.87	-0.34%	142,500