PetMed Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	2.52	2.54	2.43	2.44	2.44	-5.06%	114,736
Oct 31, 2025	2.53	2.59	2.51	2.57	2.57	1.98%	122,719
Oct 30, 2025	2.56	2.58	2.51	2.52	2.52	-2.70%	81,770
Oct 29, 2025	2.58	2.68	2.54	2.59	2.59	0.78%	80,861
Oct 28, 2025	2.65	2.72	2.56	2.57	2.57	-3.38%	83,771
Oct 27, 2025	2.75	2.79	2.65	2.66	2.66	-2.92%	52,176
Oct 24, 2025	2.80	2.90	2.70	2.74	2.74	-0.36%	90,233
Oct 23, 2025	2.85	2.89	2.72	2.75	2.75	-5.17%	184,285
Oct 22, 2025	2.68	2.97	2.57	2.90	2.90	9.43%	450,957
Oct 21, 2025	2.46	2.65	2.46	2.65	2.65	5.58%	114,301
Oct 20, 2025	2.51	2.57	2.47	2.51	2.51	-	74,416
Oct 17, 2025	2.50	2.56	2.46	2.51	2.51	-1.18%	48,863
Oct 16, 2025	2.60	2.62	2.50	2.54	2.54	-1.17%	89,466
Oct 15, 2025	2.56	2.68	2.55	2.57	2.57	0.39%	118,038