PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.400
-0.090 (-2.58%)
At close: Jan 15, 2026, 4:00 PM EST
3.370
-0.030 (-0.88%)
After-hours: Jan 15, 2026, 7:30 PM EST
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | -2.58% | 223,649 |
| Jan 14, 2026 | 3.42 | 3.52 | 3.37 | 3.49 | 3.49 | 1.75% | 175,036 |
| Jan 13, 2026 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | 1.78% | 260,445 |
| Jan 12, 2026 | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | 1.51% | 190,233 |
| Jan 9, 2026 | 3.32 | 3.35 | 3.26 | 3.32 | 3.32 | - | 286,006 |
| Jan 8, 2026 | 3.39 | 3.42 | 3.30 | 3.32 | 3.32 | -1.48% | 294,988 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.34 | 3.37 | 3.37 | -5.60% | 373,584 |
| Jan 6, 2026 | 3.32 | 3.70 | 3.32 | 3.57 | 3.57 | 8.51% | 644,373 |
| Jan 5, 2026 | 3.31 | 3.40 | 3.20 | 3.29 | 3.29 | -0.30% | 226,031 |
| Jan 2, 2026 | 3.19 | 3.34 | 3.18 | 3.30 | 3.30 | 3.12% | 172,780 |
| Dec 31, 2025 | 3.24 | 3.27 | 3.13 | 3.20 | 3.20 | -1.54% | 165,112 |
| Dec 30, 2025 | 3.35 | 3.44 | 3.20 | 3.25 | 3.25 | -4.13% | 429,910 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -2.31% | 216,983 |
| Dec 26, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.25% | 96,374 |
| Dec 24, 2025 | 3.41 | 3.64 | 3.40 | 3.55 | 3.55 | 3.80% | 266,195 |
| Dec 23, 2025 | 3.45 | 3.54 | 3.36 | 3.42 | 3.42 | -2.29% | 211,523 |
| Dec 22, 2025 | 3.61 | 3.70 | 3.42 | 3.50 | 3.50 | -2.78% | 440,019 |
| Dec 19, 2025 | 3.67 | 3.89 | 3.60 | 3.60 | 3.60 | -1.37% | 476,595 |
| Dec 18, 2025 | 3.75 | 3.77 | 3.59 | 3.65 | 3.65 | -1.35% | 329,030 |
| Dec 17, 2025 | 3.90 | 3.94 | 3.52 | 3.70 | 3.70 | -5.13% | 1,603,756 |
| Dec 16, 2025 | 2.86 | 4.10 | 2.79 | 3.90 | 3.90 | 35.89% | 12,237,267 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.78 | 2.87 | 2.87 | -2.38% | 1,099,803 |
| Dec 12, 2025 | 3.01 | 3.13 | 2.76 | 2.94 | 2.94 | -1.34% | 4,472,473 |
| Dec 11, 2025 | 2.49 | 4.05 | 2.40 | 2.98 | 2.98 | 68.36% | 131,268,933 |
| Dec 10, 2025 | 1.61 | 1.78 | 1.60 | 1.77 | 1.77 | 9.94% | 110,382 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 242,480 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.57 | 1.60 | 1.60 | -3.03% | 240,384 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -4.62% | 218,310 |
| Dec 4, 2025 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -1.70% | 175,909 |
| Dec 3, 2025 | 1.74 | 1.83 | 1.73 | 1.76 | 1.76 | 1.73% | 181,430 |
| Dec 2, 2025 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -0.57% | 122,454 |
| Dec 1, 2025 | 1.76 | 1.79 | 1.69 | 1.74 | 1.74 | -0.57% | 112,847 |
| Nov 28, 2025 | 1.80 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 106,464 |
| Nov 26, 2025 | 1.64 | 1.80 | 1.64 | 1.77 | 1.77 | 8.59% | 343,558 |
| Nov 25, 2025 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 169,205 |
| Nov 24, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.86% | 170,016 |
| Nov 21, 2025 | 1.64 | 1.68 | 1.59 | 1.61 | 1.61 | 0.31% | 166,604 |
| Nov 20, 2025 | 1.69 | 1.75 | 1.60 | 1.61 | 1.61 | -4.46% | 262,598 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.60 | 1.68 | 1.68 | -9.68% | 329,618 |
| Nov 18, 2025 | 1.95 | 1.97 | 1.86 | 1.86 | 1.86 | -5.10% | 135,012 |
| Nov 17, 2025 | 2.01 | 2.07 | 1.95 | 1.96 | 1.96 | -2.00% | 274,238 |
| Nov 14, 2025 | 1.94 | 2.06 | 1.94 | 2.00 | 2.00 | 2.30% | 254,228 |
| Nov 13, 2025 | 2.51 | 2.58 | 1.93 | 1.96 | 1.96 | -32.59% | 872,849 |
| Nov 12, 2025 | 2.70 | 2.92 | 2.68 | 2.90 | 2.90 | 7.81% | 170,994 |
| Nov 11, 2025 | 2.60 | 2.72 | 2.57 | 2.69 | 2.69 | 3.07% | 63,344 |
| Nov 10, 2025 | 2.58 | 2.66 | 2.54 | 2.61 | 2.61 | 1.16% | 121,739 |
| Nov 7, 2025 | 2.52 | 2.64 | 2.49 | 2.58 | 2.58 | 5.31% | 249,122 |
| Nov 6, 2025 | 2.51 | 2.58 | 2.45 | 2.45 | 2.45 | -2.39% | 115,908 |
| Nov 5, 2025 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | 1.62% | 111,457 |
| Nov 4, 2025 | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | 1.23% | 120,178 |