PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
4.970
-0.130 (-2.55%)
At close: Dec 20, 2024, 4:00 PM
4.870
-0.100 (-2.01%)
After-hours: Dec 20, 2024, 5:39 PM EST
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.09 | 5.35 | 4.94 | 4.97 | 4.97 | -2.55% | 544,170 |
| Dec 19, 2024 | 5.34 | 5.45 | 4.99 | 5.10 | 5.10 | -3.41% | 210,836 |
| Dec 18, 2024 | 5.60 | 5.66 | 5.27 | 5.28 | 5.28 | -5.38% | 255,844 |
| Dec 17, 2024 | 5.48 | 5.67 | 5.45 | 5.58 | 5.58 | 2.20% | 196,853 |
| Dec 16, 2024 | 5.53 | 5.80 | 5.41 | 5.46 | 5.46 | -0.91% | 310,130 |
| Dec 13, 2024 | 5.70 | 5.83 | 5.46 | 5.51 | 5.51 | -3.33% | 289,965 |
| Dec 12, 2024 | 5.97 | 6.08 | 5.65 | 5.70 | 5.70 | -5.47% | 289,550 |
| Dec 11, 2024 | 6.70 | 6.70 | 6.03 | 6.03 | 6.03 | -8.36% | 273,181 |
| Dec 10, 2024 | 6.52 | 6.72 | 6.16 | 6.58 | 6.58 | -0.30% | 477,632 |
| Dec 9, 2024 | 5.97 | 6.85 | 5.86 | 6.60 | 6.60 | 14.78% | 860,277 |
| Dec 6, 2024 | 5.40 | 5.94 | 5.36 | 5.75 | 5.75 | 8.29% | 550,080 |
| Dec 5, 2024 | 5.42 | 5.62 | 5.28 | 5.31 | 5.31 | -2.03% | 378,426 |
| Dec 4, 2024 | 5.02 | 5.51 | 4.93 | 5.42 | 5.42 | 8.62% | 542,111 |
| Dec 3, 2024 | 4.52 | 5.04 | 4.44 | 4.99 | 4.99 | 9.19% | 368,207 |
| Dec 2, 2024 | 4.62 | 4.62 | 4.40 | 4.57 | 4.57 | -1.30% | 202,237 |
| Nov 29, 2024 | 4.74 | 4.79 | 4.63 | 4.63 | 4.63 | -1.49% | 78,585 |
| Nov 27, 2024 | 4.72 | 4.81 | 4.67 | 4.70 | 4.70 | 0.64% | 76,964 |
| Nov 26, 2024 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -1.89% | 122,315 |
| Nov 25, 2024 | 4.85 | 4.99 | 4.76 | 4.76 | 4.76 | -0.42% | 316,845 |
| Nov 22, 2024 | 4.70 | 4.85 | 4.69 | 4.78 | 4.78 | 3.02% | 144,894 |
| Nov 21, 2024 | 4.63 | 4.69 | 4.53 | 4.64 | 4.64 | 1.31% | 151,715 |
| Nov 20, 2024 | 4.54 | 4.72 | 4.53 | 4.58 | 4.58 | 1.10% | 229,727 |
| Nov 19, 2024 | 4.55 | 4.61 | 4.41 | 4.53 | 4.53 | 1.34% | 122,732 |
| Nov 18, 2024 | 4.72 | 4.72 | 4.47 | 4.47 | 4.47 | -4.89% | 173,270 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.69 | 4.70 | 4.70 | -7.30% | 240,680 |
| Nov 14, 2024 | 5.24 | 5.36 | 5.02 | 5.07 | 5.07 | -3.89% | 231,775 |
| Nov 13, 2024 | 5.18 | 5.43 | 5.10 | 5.28 | 5.28 | 2.03% | 285,921 |
| Nov 12, 2024 | 5.37 | 5.48 | 5.14 | 5.17 | 5.17 | -4.61% | 218,163 |
| Nov 11, 2024 | 5.48 | 5.63 | 5.20 | 5.42 | 5.42 | -2.52% | 506,447 |
| Nov 8, 2024 | 5.72 | 5.72 | 5.25 | 5.56 | 5.56 | -2.97% | 475,401 |
| Nov 7, 2024 | 4.30 | 5.90 | 4.30 | 5.73 | 5.73 | 35.78% | 3,085,342 |
| Nov 6, 2024 | 4.36 | 4.36 | 4.16 | 4.22 | 4.22 | -1.06% | 264,372 |
| Nov 5, 2024 | 4.19 | 4.29 | 4.08 | 4.27 | 4.27 | 1.07% | 232,083 |
| Nov 4, 2024 | 4.17 | 4.39 | 4.17 | 4.22 | 4.22 | 0.72% | 271,599 |
| Nov 1, 2024 | 4.10 | 4.20 | 4.04 | 4.19 | 4.19 | 2.20% | 134,591 |
| Oct 31, 2024 | 4.05 | 4.14 | 3.97 | 4.10 | 4.10 | 1.74% | 217,431 |
| Oct 30, 2024 | 4.10 | 4.15 | 4.01 | 4.03 | 4.03 | -1.23% | 143,667 |
| Oct 29, 2024 | 4.14 | 4.17 | 4.07 | 4.08 | 4.08 | -1.69% | 91,699 |
| Oct 28, 2024 | 3.87 | 4.16 | 3.86 | 4.15 | 4.15 | 7.24% | 239,495 |
| Oct 25, 2024 | 3.85 | 3.92 | 3.82 | 3.87 | 3.87 | 0.52% | 81,227 |
| Oct 24, 2024 | 3.95 | 4.08 | 3.78 | 3.85 | 3.85 | -1.28% | 180,290 |
| Oct 23, 2024 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -4.88% | 170,125 |
| Oct 22, 2024 | 3.90 | 4.23 | 3.82 | 4.10 | 4.10 | 4.59% | 382,199 |
| Oct 21, 2024 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.51% | 128,622 |
| Oct 18, 2024 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 84,366 |
| Oct 17, 2024 | 4.03 | 4.04 | 3.89 | 3.97 | 3.97 | -1.98% | 137,288 |
| Oct 16, 2024 | 4.10 | 4.22 | 4.03 | 4.05 | 4.05 | -1.22% | 226,696 |
| Oct 15, 2024 | 4.00 | 4.17 | 3.98 | 4.10 | 4.10 | 2.50% | 181,221 |
| Oct 14, 2024 | 3.90 | 4.02 | 3.85 | 4.00 | 4.00 | 2.56% | 179,102 |
| Oct 11, 2024 | 3.84 | 3.93 | 3.78 | 3.90 | 3.90 | 1.04% | 97,084 |
| Oct 10, 2024 | 3.93 | 3.98 | 3.83 | 3.86 | 3.86 | -3.02% | 123,961 |
| Oct 9, 2024 | 4.03 | 4.07 | 3.90 | 3.98 | 3.98 | -1.24% | 208,084 |
| Oct 8, 2024 | 3.76 | 4.03 | 3.68 | 4.03 | 4.03 | 6.61% | 201,614 |
| Oct 7, 2024 | 3.89 | 3.98 | 3.65 | 3.78 | 3.78 | -2.83% | 216,286 |
| Oct 4, 2024 | 4.15 | 4.15 | 3.85 | 3.89 | 3.89 | -5.81% | 229,691 |
| Oct 3, 2024 | 3.87 | 4.19 | 3.83 | 4.13 | 4.13 | 6.17% | 290,316 |
| Oct 2, 2024 | 3.68 | 3.90 | 3.67 | 3.89 | 3.89 | 5.14% | 221,670 |
| Oct 1, 2024 | 3.68 | 3.75 | 3.61 | 3.70 | 3.70 | 0.54% | 201,404 |
| Sep 30, 2024 | 3.69 | 3.76 | 3.62 | 3.68 | 3.68 | - | 127,266 |
| Sep 27, 2024 | 3.66 | 3.78 | 3.65 | 3.68 | 3.68 | 1.10% | 185,785 |
| Sep 26, 2024 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | 2.54% | 110,946 |
| Sep 25, 2024 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | 0.85% | 132,823 |
| Sep 24, 2024 | 3.47 | 3.59 | 3.47 | 3.52 | 3.52 | 0.86% | 129,108 |
| Sep 23, 2024 | 3.51 | 3.58 | 3.43 | 3.49 | 3.49 | -0.29% | 182,345 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.41% | 441,977 |
| Sep 19, 2024 | 3.70 | 3.79 | 3.68 | 3.78 | 3.78 | 4.42% | 212,410 |
| Sep 18, 2024 | 3.66 | 3.78 | 3.61 | 3.62 | 3.62 | -1.36% | 250,232 |
| Sep 17, 2024 | 3.58 | 3.81 | 3.56 | 3.67 | 3.67 | 2.80% | 204,822 |
| Sep 16, 2024 | 3.63 | 3.66 | 3.55 | 3.57 | 3.57 | -0.56% | 131,676 |
| Sep 13, 2024 | 3.60 | 3.68 | 3.55 | 3.59 | 3.59 | 0.28% | 156,131 |
| Sep 12, 2024 | 3.43 | 3.61 | 3.38 | 3.58 | 3.58 | 5.60% | 253,942 |
| Sep 11, 2024 | 3.33 | 3.41 | 3.26 | 3.39 | 3.39 | 2.73% | 257,327 |
| Sep 10, 2024 | 3.28 | 3.34 | 3.17 | 3.30 | 3.30 | 0.61% | 247,052 |
| Sep 9, 2024 | 3.33 | 3.38 | 3.26 | 3.28 | 3.28 | -0.30% | 127,069 |
| Sep 6, 2024 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -2.95% | 191,144 |
| Sep 5, 2024 | 3.32 | 3.53 | 3.28 | 3.39 | 3.39 | 2.42% | 234,338 |
| Sep 4, 2024 | 3.22 | 3.42 | 3.20 | 3.31 | 3.31 | 2.80% | 195,587 |
| Sep 3, 2024 | 3.17 | 3.23 | 3.12 | 3.22 | 3.22 | 0.94% | 134,780 |
| Aug 30, 2024 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | 2.57% | 175,656 |
| Aug 29, 2024 | 3.12 | 3.18 | 3.02 | 3.11 | 3.11 | 0.32% | 208,598 |
| Aug 28, 2024 | 3.05 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 152,957 |
| Aug 27, 2024 | 3.07 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 187,120 |
| Aug 26, 2024 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | - | 135,889 |
| Aug 23, 2024 | 3.07 | 3.19 | 3.07 | 3.10 | 3.10 | 1.97% | 157,860 |
| Aug 22, 2024 | 3.10 | 3.16 | 2.99 | 3.04 | 3.04 | -1.62% | 229,220 |
| Aug 21, 2024 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -2.22% | 208,707 |
| Aug 20, 2024 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -2.47% | 135,573 |
| Aug 19, 2024 | 3.15 | 3.32 | 3.11 | 3.24 | 3.24 | 3.85% | 183,131 |
| Aug 16, 2024 | 3.17 | 3.21 | 3.08 | 3.12 | 3.12 | -0.95% | 213,160 |
| Aug 15, 2024 | 3.19 | 3.27 | 3.15 | 3.15 | 3.15 | 0.64% | 180,307 |
| Aug 14, 2024 | 3.18 | 3.27 | 3.13 | 3.13 | 3.13 | -1.88% | 209,234 |
| Aug 13, 2024 | 2.95 | 3.23 | 2.90 | 3.19 | 3.19 | 8.50% | 370,620 |
| Aug 12, 2024 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -4.85% | 417,250 |
| Aug 9, 2024 | 3.22 | 3.24 | 3.08 | 3.09 | 3.09 | -5.21% | 309,702 |
| Aug 8, 2024 | 3.20 | 3.30 | 3.08 | 3.26 | 3.26 | 3.16% | 397,444 |
| Aug 7, 2024 | 3.69 | 3.69 | 3.14 | 3.16 | 3.16 | -14.36% | 713,417 |
| Aug 6, 2024 | 3.64 | 3.82 | 3.56 | 3.69 | 3.69 | 3.94% | 442,625 |
| Aug 5, 2024 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -3.27% | 301,013 |
| Aug 2, 2024 | 3.75 | 3.89 | 3.67 | 3.67 | 3.67 | -3.67% | 241,458 |
| Aug 1, 2024 | 3.83 | 3.90 | 3.65 | 3.81 | 3.81 | 0.53% | 425,903 |