PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.060
+0.020 (0.66%)
At close: Sep 5, 2025, 4:00 PM
3.050
-0.010 (-0.33%)
After-hours: Sep 5, 2025, 4:10 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 86,441 |
| Sep 4, 2025 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 72,879 |
| Sep 3, 2025 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 39,561 |
| Sep 2, 2025 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -1.63% | 62,936 |
| Aug 29, 2025 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 43,004 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.10 | -1.90% | 118,209 |
| Aug 27, 2025 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | 3.61% | 62,590 |
| Aug 26, 2025 | 3.15 | 3.19 | 3.04 | 3.05 | 3.05 | -3.48% | 57,825 |
| Aug 25, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | 0.64% | 128,432 |
| Aug 22, 2025 | 3.11 | 3.20 | 3.05 | 3.14 | 3.14 | 1.62% | 90,602 |
| Aug 21, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | -0.96% | 49,111 |
| Aug 20, 2025 | 3.03 | 3.13 | 2.99 | 3.12 | 3.12 | 2.97% | 70,991 |
| Aug 19, 2025 | 3.06 | 3.11 | 3.02 | 3.03 | 3.03 | -0.66% | 54,980 |
| Aug 18, 2025 | 2.99 | 3.12 | 2.99 | 3.05 | 3.05 | 3.04% | 84,774 |
| Aug 15, 2025 | 3.07 | 3.13 | 2.95 | 2.96 | 2.96 | -4.52% | 99,568 |
| Aug 14, 2025 | 3.25 | 3.31 | 3.07 | 3.10 | 3.10 | -3.43% | 104,264 |
| Aug 13, 2025 | 2.83 | 3.25 | 2.81 | 3.21 | 3.21 | 2.56% | 431,204 |
| Aug 12, 2025 | 3.09 | 3.16 | 3.05 | 3.13 | 3.13 | 3.30% | 175,944 |
| Aug 11, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 149,913 |
| Aug 8, 2025 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 143,475 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -3.42% | 150,207 |
| Aug 6, 2025 | 3.17 | 3.22 | 3.10 | 3.22 | 3.22 | 1.90% | 77,590 |
| Aug 5, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | -1.25% | 170,238 |
| Aug 4, 2025 | 3.36 | 3.40 | 3.17 | 3.20 | 3.20 | -1.23% | 110,749 |
| Aug 1, 2025 | 3.11 | 3.28 | 3.02 | 3.24 | 3.24 | 3.85% | 273,424 |
| Jul 31, 2025 | 3.15 | 3.22 | 3.11 | 3.12 | 3.12 | -1.27% | 133,531 |
| Jul 30, 2025 | 3.19 | 3.25 | 3.11 | 3.16 | 3.16 | -1.86% | 162,233 |
| Jul 29, 2025 | 3.52 | 3.52 | 3.11 | 3.22 | 3.22 | -9.30% | 332,739 |
| Jul 28, 2025 | 3.77 | 3.78 | 3.50 | 3.55 | 3.55 | -5.84% | 114,926 |
| Jul 25, 2025 | 3.99 | 4.10 | 3.76 | 3.77 | 3.77 | -5.28% | 156,486 |
| Jul 24, 2025 | 3.79 | 4.02 | 3.75 | 3.98 | 3.98 | 5.85% | 312,480 |
| Jul 23, 2025 | 3.61 | 3.82 | 3.54 | 3.76 | 3.76 | 7.12% | 298,742 |
| Jul 22, 2025 | 3.41 | 3.57 | 3.38 | 3.51 | 3.51 | 2.93% | 138,755 |
| Jul 21, 2025 | 3.31 | 3.60 | 3.30 | 3.41 | 3.41 | 3.02% | 313,172 |
| Jul 18, 2025 | 3.20 | 3.32 | 3.15 | 3.31 | 3.31 | 6.09% | 142,093 |
| Jul 17, 2025 | 3.05 | 3.21 | 3.05 | 3.12 | 3.12 | 2.63% | 144,850 |
| Jul 16, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 158,986 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 107,316 |
| Jul 14, 2025 | 3.32 | 3.35 | 3.17 | 3.19 | 3.19 | -3.92% | 120,499 |
| Jul 11, 2025 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | -2.64% | 82,415 |
| Jul 10, 2025 | 3.42 | 3.49 | 3.38 | 3.41 | 3.41 | -0.58% | 85,799 |
| Jul 9, 2025 | 3.46 | 3.47 | 3.32 | 3.43 | 3.43 | -1.44% | 138,235 |
| Jul 8, 2025 | 3.41 | 3.50 | 3.33 | 3.48 | 3.48 | 2.65% | 204,882 |
| Jul 7, 2025 | 3.28 | 3.42 | 3.25 | 3.39 | 3.39 | 3.04% | 123,389 |
| Jul 3, 2025 | 3.30 | 3.35 | 3.25 | 3.29 | 3.29 | -2.37% | 119,148 |
| Jul 2, 2025 | 3.21 | 3.44 | 3.15 | 3.37 | 3.37 | 3.06% | 240,017 |
| Jul 1, 2025 | 3.13 | 3.41 | 3.13 | 3.27 | 3.27 | -1.51% | 234,195 |
| Jun 30, 2025 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | 0.91% | 75,176 |
| Jun 27, 2025 | 3.36 | 3.47 | 3.25 | 3.29 | 3.29 | -2.08% | 79,513 |
| Jun 26, 2025 | 3.22 | 3.36 | 3.21 | 3.36 | 3.36 | 2.75% | 87,486 |