Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	20.60	21.40	20.49	21.35	21.35	2.99%	339,170
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%	598,037
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%	238,417
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
Feb 19, 2026	29.20	29.44	28.69	29.15	28.97	-0.41%	197,572
Feb 18, 2026	29.18	29.34	29.11	29.27	29.09	0.83%	103,161
Feb 17, 2026	28.68	29.19	28.57	29.03	28.85	2.15%	196,622
Feb 13, 2026	28.01	28.48	27.95	28.42	28.25	1.00%	96,000
Feb 12, 2026	28.38	28.40	28.08	28.14	27.97	-0.74%	46,322
Feb 11, 2026	28.88	28.88	28.19	28.35	28.18	-2.14%	80,215
Feb 10, 2026	28.95	29.30	28.91	28.97	28.79	-0.31%	50,901
Feb 9, 2026	29.19	29.42	28.89	29.06	28.88	-	130,620
Feb 6, 2026	28.94	29.07	28.55	29.06	28.88	1.01%	145,252
Feb 5, 2026	28.68	29.04	28.25	28.77	28.59	-0.55%	74,969
Feb 4, 2026	27.66	28.94	27.66	28.93	28.75	5.20%	143,499
Feb 3, 2026	27.75	28.08	27.48	27.50	27.33	-0.72%	194,730
Feb 2, 2026	27.43	27.75	27.43	27.70	27.53	1.47%	71,172
Jan 30, 2026	27.67	27.99	27.10	27.30	27.13	-0.98%	120,238