PetIQ, Inc. (PETQ)
Oct 25, 2024 - PETQ was delisted (reason: acquired by Bansk)
30.98
0.00 (0.00%)
Inactive · Last trade price
on Oct 24, 2024
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Oct 24, 2024 | 30.98 | 31.00 | 30.98 | 30.98 | 30.98 | -0.03% | 933,899 |
| Oct 23, 2024 | 30.99 | 31.00 | 30.97 | 30.99 | 30.99 | 0.06% | 488,776 |
| Oct 22, 2024 | 30.98 | 30.99 | 30.96 | 30.97 | 30.97 | - | 780,574 |
| Oct 21, 2024 | 30.94 | 30.99 | 30.93 | 30.97 | 30.97 | 0.13% | 625,367 |
| Oct 18, 2024 | 30.90 | 30.94 | 30.90 | 30.93 | 30.93 | 0.06% | 454,511 |
| Oct 17, 2024 | 30.90 | 30.93 | 30.89 | 30.91 | 30.91 | 0.06% | 289,587 |
| Oct 16, 2024 | 30.91 | 30.92 | 30.89 | 30.89 | 30.89 | - | 406,456 |
| Oct 15, 2024 | 30.89 | 30.93 | 30.89 | 30.89 | 30.89 | 0.03% | 312,737 |
| Oct 14, 2024 | 30.92 | 30.92 | 30.87 | 30.88 | 30.88 | 0.03% | 293,458 |
| Oct 11, 2024 | 30.91 | 30.93 | 30.87 | 30.87 | 30.87 | -0.06% | 477,036 |
| Oct 10, 2024 | 30.87 | 30.91 | 30.86 | 30.89 | 30.89 | 0.10% | 366,055 |
| Oct 9, 2024 | 30.89 | 30.89 | 30.86 | 30.86 | 30.86 | 0.03% | 438,865 |
| Oct 8, 2024 | 30.87 | 31.06 | 30.85 | 30.85 | 30.85 | -0.06% | 598,970 |
| Oct 7, 2024 | 30.87 | 30.91 | 30.87 | 30.87 | 30.87 | - | 349,725 |
| Oct 4, 2024 | 30.86 | 30.89 | 30.82 | 30.87 | 30.87 | 0.10% | 292,383 |
| Oct 3, 2024 | 30.84 | 30.87 | 30.84 | 30.84 | 30.84 | 0.03% | 443,370 |
| Oct 2, 2024 | 30.77 | 30.85 | 30.77 | 30.83 | 30.83 | 0.19% | 398,178 |
| Oct 1, 2024 | 30.75 | 30.79 | 30.74 | 30.77 | 30.77 | - | 558,189 |
| Sep 30, 2024 | 30.79 | 30.80 | 30.67 | 30.77 | 30.77 | 0.07% | 1,975,489 |
| Sep 27, 2024 | 30.76 | 30.80 | 30.75 | 30.75 | 30.75 | 0.03% | 471,039 |
| Sep 26, 2024 | 30.77 | 30.78 | 30.74 | 30.74 | 30.74 | -0.03% | 948,547 |
| Sep 25, 2024 | 30.79 | 30.80 | 30.75 | 30.75 | 30.75 | -0.03% | 658,806 |
| Sep 24, 2024 | 30.79 | 30.80 | 30.76 | 30.76 | 30.76 | -0.10% | 434,137 |
| Sep 23, 2024 | 30.80 | 30.82 | 30.75 | 30.79 | 30.79 | 0.16% | 680,867 |
| Sep 20, 2024 | 30.76 | 30.82 | 30.74 | 30.74 | 30.74 | -0.07% | 1,052,851 |
| Sep 19, 2024 | 30.84 | 30.84 | 30.76 | 30.76 | 30.76 | -0.06% | 1,880,040 |
| Sep 18, 2024 | 30.77 | 30.84 | 30.77 | 30.78 | 30.78 | 0.07% | 542,324 |
| Sep 17, 2024 | 30.79 | 30.79 | 30.76 | 30.76 | 30.76 | 0.10% | 436,382 |
| Sep 16, 2024 | 30.73 | 30.84 | 30.71 | 30.73 | 30.73 | 0.16% | 535,730 |
| Sep 13, 2024 | 30.72 | 30.75 | 30.67 | 30.68 | 30.68 | 0.07% | 199,605 |
| Sep 12, 2024 | 30.67 | 30.74 | 30.65 | 30.66 | 30.66 | 0.07% | 379,908 |
| Sep 11, 2024 | 30.67 | 30.77 | 30.64 | 30.64 | 30.64 | -0.10% | 237,350 |
| Sep 10, 2024 | 30.63 | 30.76 | 30.63 | 30.67 | 30.67 | -0.03% | 330,938 |
| Sep 9, 2024 | 30.58 | 30.69 | 30.58 | 30.68 | 30.68 | 0.43% | 408,994 |
| Sep 6, 2024 | 30.59 | 30.65 | 30.55 | 30.55 | 30.55 | -0.10% | 302,742 |
| Sep 5, 2024 | 30.59 | 30.65 | 30.53 | 30.58 | 30.58 | 0.20% | 470,273 |
| Sep 4, 2024 | 30.53 | 30.66 | 30.51 | 30.52 | 30.52 | -0.03% | 508,560 |
| Sep 3, 2024 | 30.54 | 30.58 | 30.53 | 30.53 | 30.53 | -0.07% | 600,337 |
| Aug 30, 2024 | 30.59 | 30.63 | 30.52 | 30.55 | 30.55 | 0.10% | 300,278 |
| Aug 29, 2024 | 30.53 | 30.65 | 30.50 | 30.52 | 30.52 | 0.13% | 403,888 |
| Aug 28, 2024 | 30.50 | 30.54 | 30.48 | 30.48 | 30.48 | -0.07% | 535,248 |
| Aug 27, 2024 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | - | 444,915 |
| Aug 26, 2024 | 30.54 | 30.60 | 30.50 | 30.50 | 30.50 | -0.07% | 948,018 |
| Aug 23, 2024 | 30.52 | 30.59 | 30.48 | 30.52 | 30.52 | 0.13% | 774,584 |
| Aug 22, 2024 | 30.52 | 30.53 | 30.48 | 30.48 | 30.48 | 0.03% | 675,847 |
| Aug 21, 2024 | 30.50 | 30.52 | 30.45 | 30.47 | 30.47 | -0.13% | 1,185,772 |
| Aug 20, 2024 | 30.54 | 30.54 | 30.49 | 30.51 | 30.51 | -0.07% | 535,953 |
| Aug 19, 2024 | 30.60 | 30.62 | 30.44 | 30.53 | 30.53 | -0.20% | 568,869 |
| Aug 16, 2024 | 30.50 | 30.60 | 30.49 | 30.59 | 30.59 | 0.30% | 691,505 |