PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.620
+0.040 (1.12%)
At close: May 9, 2025, 4:00 PM
3.600
-0.020 (-0.55%)
After-hours: May 9, 2025, 7:06 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.59 | 3.68 | 3.59 | 3.62 | 3.62 | 1.12% | 109,020 |
| May 8, 2025 | 3.70 | 3.74 | 3.55 | 3.58 | 3.58 | -1.10% | 195,690 |
| May 7, 2025 | 3.60 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | 134,685 |
| May 6, 2025 | 3.58 | 3.66 | 3.52 | 3.54 | 3.54 | -1.67% | 83,513 |
| May 5, 2025 | 3.62 | 3.70 | 3.58 | 3.60 | 3.60 | -0.55% | 76,366 |
| May 2, 2025 | 3.50 | 3.62 | 3.49 | 3.62 | 3.62 | 4.02% | 113,407 |
| May 1, 2025 | 3.36 | 3.51 | 3.36 | 3.48 | 3.48 | 2.96% | 113,834 |
| Apr 30, 2025 | 3.34 | 3.41 | 3.26 | 3.38 | 3.38 | -1.74% | 126,892 |
| Apr 29, 2025 | 3.45 | 3.46 | 3.32 | 3.44 | 3.44 | -1.15% | 56,002 |
| Apr 28, 2025 | 3.50 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 59,321 |
| Apr 25, 2025 | 3.52 | 3.54 | 3.41 | 3.50 | 3.50 | -0.57% | 125,555 |
| Apr 24, 2025 | 3.35 | 3.57 | 3.35 | 3.52 | 3.52 | 4.45% | 125,409 |
| Apr 23, 2025 | 3.20 | 3.40 | 3.20 | 3.37 | 3.37 | 7.32% | 214,834 |
| Apr 22, 2025 | 3.20 | 3.27 | 3.11 | 3.14 | 3.14 | -0.63% | 214,844 |
| Apr 21, 2025 | 3.09 | 3.25 | 3.09 | 3.16 | 3.16 | 2.27% | 181,738 |
| Apr 17, 2025 | 3.01 | 3.15 | 3.01 | 3.09 | 3.09 | 1.64% | 146,412 |
| Apr 16, 2025 | 2.99 | 3.07 | 2.99 | 3.04 | 3.04 | 1.00% | 129,460 |
| Apr 15, 2025 | 3.01 | 3.09 | 3.00 | 3.01 | 3.01 | -0.33% | 108,427 |
| Apr 14, 2025 | 3.09 | 3.12 | 3.01 | 3.02 | 3.02 | -0.66% | 130,755 |
| Apr 11, 2025 | 3.11 | 3.17 | 3.00 | 3.04 | 3.04 | -2.88% | 282,574 |
| Apr 10, 2025 | 3.21 | 3.21 | 2.97 | 3.13 | 3.13 | -3.69% | 383,052 |
| Apr 9, 2025 | 3.02 | 3.32 | 2.97 | 3.25 | 3.25 | 5.52% | 416,210 |
| Apr 8, 2025 | 3.43 | 3.43 | 3.04 | 3.08 | 3.08 | -7.23% | 289,628 |
| Apr 7, 2025 | 3.40 | 3.51 | 3.26 | 3.32 | 3.32 | -5.41% | 156,410 |
| Apr 4, 2025 | 3.51 | 3.56 | 3.38 | 3.51 | 3.51 | -2.77% | 247,700 |
| Apr 3, 2025 | 3.85 | 3.86 | 3.55 | 3.61 | 3.61 | -9.75% | 230,777 |
| Apr 2, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | 4.00 | -1.23% | 121,968 |
| Apr 1, 2025 | 4.17 | 4.17 | 3.94 | 4.05 | 4.05 | -3.34% | 286,557 |
| Mar 31, 2025 | 4.14 | 4.28 | 4.07 | 4.19 | 4.19 | - | 206,771 |
| Mar 28, 2025 | 4.24 | 4.24 | 4.06 | 4.19 | 4.19 | -1.18% | 100,493 |
| Mar 27, 2025 | 4.08 | 4.24 | 4.02 | 4.24 | 4.24 | 3.41% | 188,113 |
| Mar 26, 2025 | 4.11 | 4.17 | 4.06 | 4.10 | 4.10 | 0.24% | 137,593 |
| Mar 25, 2025 | 4.17 | 4.19 | 4.07 | 4.09 | 4.09 | -2.39% | 97,297 |
| Mar 24, 2025 | 4.24 | 4.26 | 4.14 | 4.19 | 4.19 | -1.41% | 88,060 |
| Mar 21, 2025 | 4.00 | 4.26 | 4.00 | 4.25 | 4.25 | 5.20% | 603,636 |
| Mar 20, 2025 | 4.11 | 4.17 | 4.03 | 4.04 | 4.04 | -0.98% | 173,724 |
| Mar 19, 2025 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 0.99% | 121,469 |
| Mar 18, 2025 | 3.95 | 4.17 | 3.92 | 4.04 | 4.04 | 1.00% | 296,183 |
| Mar 17, 2025 | 3.99 | 4.08 | 3.97 | 4.00 | 4.00 | -0.50% | 134,147 |
| Mar 14, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 4.02 | - | 133,182 |
| Mar 13, 2025 | 4.10 | 4.12 | 3.95 | 4.02 | 4.02 | -2.19% | 141,300 |
| Mar 12, 2025 | 4.09 | 4.22 | 4.02 | 4.11 | 4.11 | 3.01% | 239,131 |
| Mar 11, 2025 | 4.10 | 4.10 | 3.93 | 3.99 | 3.99 | -2.21% | 107,276 |
| Mar 10, 2025 | 4.13 | 4.20 | 3.95 | 4.08 | 4.08 | -2.63% | 293,688 |
| Mar 7, 2025 | 4.15 | 4.25 | 4.04 | 4.19 | 4.19 | 0.48% | 206,430 |
| Mar 6, 2025 | 3.94 | 4.29 | 3.94 | 4.17 | 4.17 | 4.25% | 250,733 |
| Mar 5, 2025 | 4.07 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 172,804 |
| Mar 4, 2025 | 4.15 | 4.20 | 3.94 | 3.95 | 3.95 | -6.40% | 209,503 |
| Mar 3, 2025 | 4.46 | 4.46 | 4.17 | 4.22 | 4.22 | -4.52% | 231,859 |
| Feb 28, 2025 | 4.26 | 4.44 | 4.23 | 4.42 | 4.42 | 2.79% | 270,068 |