Skip to main content
PetIQ, Inc. (PETQ)
NASDAQ: PETQ · Real-Time Price · USD
30.98
-0.01 (-0.03%)
At close: Oct 24, 2024, 4:00 PM
31.00
+0.02 (0.06%)
After-hours: Oct 24, 2024, 4:01 PM EDT

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202430.9831.0030.9830.9830.98-0.03%933,899
Oct 23, 202430.9931.0030.9730.9930.990.06%488,776
Oct 22, 202430.9830.9930.9630.9730.97-780,574
Oct 21, 202430.9430.9930.9330.9730.970.13%625,367
Oct 18, 202430.9030.9430.9030.9330.930.06%454,511
Oct 17, 202430.9030.9330.8930.9130.910.06%289,587
Oct 16, 202430.9130.9230.8930.8930.89-406,456
Oct 15, 202430.8930.9330.8930.8930.890.03%312,737
Oct 14, 202430.9230.9230.8730.8830.880.03%293,458
Oct 11, 202430.9130.9330.8730.8730.87-0.06%477,036
Oct 10, 202430.8730.9130.8630.8930.890.10%366,055
Oct 9, 202430.8930.8930.8630.8630.860.03%438,865
Oct 8, 202430.8731.0630.8530.8530.85-0.06%598,970
Oct 7, 202430.8730.9130.8730.8730.87-349,725
Oct 4, 202430.8630.8930.8230.8730.870.10%292,383
Oct 3, 202430.8430.8730.8430.8430.840.03%443,370
Oct 2, 202430.7730.8530.7730.8330.830.19%398,178
Oct 1, 202430.7530.7930.7430.7730.77-558,189
Sep 30, 202430.7930.8030.6730.7730.770.07%1,975,489
Sep 27, 202430.7630.8030.7530.7530.750.03%471,039
Sep 26, 202430.7730.7830.7430.7430.74-0.03%948,547
Sep 25, 202430.7930.8030.7530.7530.75-0.03%658,806
Sep 24, 202430.7930.8030.7630.7630.76-0.10%434,137
Sep 23, 202430.8030.8230.7530.7930.790.16%680,867
Sep 20, 202430.7630.8230.7430.7430.74-0.07%1,052,851
Sep 19, 202430.8430.8430.7630.7630.76-0.06%1,880,040
Sep 18, 202430.7730.8430.7730.7830.780.07%542,324
Sep 17, 202430.7930.7930.7630.7630.760.10%436,382
Sep 16, 202430.7330.8430.7130.7330.730.16%535,730
Sep 13, 202430.7230.7530.6730.6830.680.07%199,605
Sep 12, 202430.6730.7430.6530.6630.660.07%379,908
Sep 11, 202430.6730.7730.6430.6430.64-0.10%237,350
Sep 10, 202430.6330.7630.6330.6730.67-0.03%330,938
Sep 9, 202430.5830.6930.5830.6830.680.43%408,994
Sep 6, 202430.5930.6530.5530.5530.55-0.10%302,742
Sep 5, 202430.5930.6530.5330.5830.580.20%470,273
Sep 4, 202430.5330.6630.5130.5230.52-0.03%508,560
Sep 3, 202430.5430.5830.5330.5330.53-0.07%600,337
Aug 30, 202430.5930.6330.5230.5530.550.10%300,278
Aug 29, 202430.5330.6530.5030.5230.520.13%403,888
Aug 28, 202430.5030.5430.4830.4830.48-0.07%535,248
Aug 27, 202430.5530.5530.5030.5030.50-444,915
Aug 26, 202430.5430.6030.5030.5030.50-0.07%948,018
Aug 23, 202430.5230.5930.4830.5230.520.13%774,584
Aug 22, 202430.5230.5330.4830.4830.480.03%675,847
Aug 21, 202430.5030.5230.4530.4730.47-0.13%1,185,772
Aug 20, 202430.5430.5430.4930.5130.51-0.07%535,953
Aug 19, 202430.6030.6230.4430.5330.53-0.20%568,869
Aug 16, 202430.5030.6030.4930.5930.590.30%691,505
Aug 15, 202430.5030.5630.4530.5030.500.07%997,816
Aug 14, 202430.4530.5130.4130.4830.480.23%789,886
Aug 13, 202430.4830.4930.3830.4130.41-0.03%1,299,290
Aug 12, 202430.4830.5830.4030.4230.42-0.10%1,124,900
Aug 9, 202430.4530.6830.4230.4530.45-0.16%1,365,133
Aug 8, 202430.4030.5330.3930.5030.500.26%4,866,910
Aug 7, 202430.5330.5430.3530.4230.4247.89%15,957,498
Aug 6, 202420.7021.0820.2720.5720.57-0.63%372,657
Aug 5, 202420.1520.7019.8020.7020.70-1.43%341,620
Aug 2, 202420.8421.2020.5421.0021.00-2.05%308,287
Aug 1, 202421.9022.2621.3721.4421.44-2.01%281,429
Jul 31, 202421.6022.2920.9021.8821.881.91%355,899
Jul 30, 202421.7722.0921.3521.4721.47-0.60%295,264
Jul 29, 202421.9122.1321.3821.6021.60-1.32%108,323
Jul 26, 202421.7522.1521.4221.8921.892.05%191,088
Jul 25, 202421.4021.9121.3921.4521.450.61%253,342
Jul 24, 202421.2821.6521.0621.3221.32-0.33%162,564
Jul 23, 202421.3022.0021.1821.3921.390.38%225,891
Jul 22, 202421.4421.4721.1621.3121.31-0.28%160,462
Jul 19, 202421.8021.9921.3521.3721.37-1.61%247,914
Jul 18, 202422.2322.7421.5221.7221.72-2.56%216,794
Jul 17, 202422.4222.7722.2122.2922.29-0.89%276,505
Jul 16, 202422.3922.5622.3222.4922.491.67%342,905
Jul 15, 202422.1122.3221.8022.1222.120.27%238,636
Jul 12, 202422.4422.5921.8022.0622.06-0.81%279,475
Jul 11, 202422.4622.6422.2022.2422.240.27%203,861
Jul 10, 202422.1222.2921.6322.1822.180.41%293,306
Jul 9, 202422.1422.3021.5522.0922.09-0.72%281,728
Jul 8, 202422.7022.8422.1922.2522.25-2.03%424,492
Jul 5, 202422.5422.7122.1122.7122.710.49%294,894
Jul 3, 202422.6922.8322.2722.6022.600.04%139,694
Jul 2, 202422.8322.8522.3722.5922.59-1.22%308,346
Jul 1, 202422.0822.9121.8122.8722.873.67%532,516
Jun 28, 202422.1922.3021.7722.0622.06-0.45%1,325,929
Jun 27, 202421.9222.2621.1122.1622.161.65%676,416
Jun 26, 202421.9122.4221.7221.8021.80-1.18%320,635
Jun 25, 202421.7622.4321.7322.0622.061.38%404,689
Jun 24, 202421.7421.9521.5421.7621.76-0.09%570,822
Jun 21, 202421.7821.9421.4521.7821.780.37%567,326
Jun 20, 202422.0022.0421.1321.7021.70-2.30%393,723
Jun 18, 202422.0522.4322.0422.2122.210.73%213,491
Jun 17, 202421.5022.0821.2522.0522.052.18%190,738
Jun 14, 202421.5021.8221.3521.5821.58-0.83%254,803
Jun 13, 202422.2622.2921.5421.7621.76-2.25%315,913
Jun 12, 202422.5622.6122.0722.2622.260.82%269,313
Jun 11, 202421.5822.1521.4122.0822.081.38%218,919
Jun 10, 202421.7021.9721.5521.7821.78-0.73%177,227
Jun 7, 202421.5422.0521.3121.9421.941.20%240,309
Jun 6, 202421.3522.1621.2521.6821.681.55%414,664
Jun 5, 202420.7521.3720.5321.3521.353.39%456,914
Jun 4, 202420.6120.6720.2120.6520.650.15%366,141