PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
2.740
-0.010 (-0.36%)
At close: Feb 27, 2026, 4:00 PM EST
2.720
-0.020 (-0.73%)
After-hours: Feb 27, 2026, 6:22 PM EST
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | -0.36% | 92,762 |
| Feb 26, 2026 | 2.77 | 2.79 | 2.71 | 2.75 | 2.75 | -1.08% | 57,784 |
| Feb 25, 2026 | 2.77 | 2.84 | 2.75 | 2.78 | 2.78 | -1.07% | 121,034 |
| Feb 24, 2026 | 2.88 | 2.91 | 2.79 | 2.81 | 2.81 | -2.43% | 64,874 |
| Feb 23, 2026 | 2.95 | 2.97 | 2.83 | 2.88 | 2.88 | -2.37% | 106,508 |
| Feb 20, 2026 | 3.00 | 3.06 | 2.94 | 2.95 | 2.95 | -1.99% | 67,628 |
| Feb 19, 2026 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 61,912 |
| Feb 18, 2026 | 3.03 | 3.15 | 2.97 | 3.08 | 3.08 | 0.98% | 170,060 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.03 | 3.05 | 3.05 | -4.09% | 133,058 |
| Feb 13, 2026 | 2.94 | 3.23 | 2.94 | 3.18 | 3.18 | 8.53% | 186,826 |
| Feb 12, 2026 | 3.00 | 3.16 | 2.88 | 2.93 | 2.93 | -1.35% | 261,253 |
| Feb 11, 2026 | 2.82 | 2.99 | 2.61 | 2.97 | 2.97 | 5.32% | 358,810 |
| Feb 10, 2026 | 2.91 | 3.02 | 2.80 | 2.82 | 2.82 | -4.08% | 196,190 |
| Feb 9, 2026 | 2.88 | 3.02 | 2.83 | 2.94 | 2.94 | 2.08% | 319,920 |
| Feb 6, 2026 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -3.36% | 150,668 |
| Feb 5, 2026 | 3.07 | 3.07 | 2.94 | 2.98 | 2.98 | -3.56% | 164,451 |
| Feb 4, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.28% | 100,350 |
| Feb 3, 2026 | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 1.95% | 97,640 |
| Feb 2, 2026 | 3.18 | 3.19 | 3.02 | 3.07 | 3.07 | -3.76% | 179,927 |
| Jan 30, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -1.24% | 91,154 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.16 | 3.23 | 3.23 | -1.52% | 92,372 |
| Jan 28, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 70,547 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 242,054 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -1.51% | 160,072 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.28 | 3.32 | 3.32 | -3.21% | 92,547 |
| Jan 22, 2026 | 3.38 | 3.52 | 3.32 | 3.43 | 3.43 | 1.48% | 138,945 |
| Jan 21, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.74% | 108,960 |
| Jan 20, 2026 | 3.34 | 3.39 | 3.28 | 3.29 | 3.29 | -1.79% | 125,652 |
| Jan 16, 2026 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | -1.47% | 185,864 |
| 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 |