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

DateOpenHighLowCloseAdj. CloseChangeVolume
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