PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
2.900
+0.250 (9.43%)
At close: Oct 22, 2025, 4:00 PM EDT
2.950
+0.050 (1.72%)
After-hours: Oct 22, 2025, 7:48 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.68 | 2.97 | 2.57 | 2.90 | 2.90 | 9.43% | 448,707 |
| 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 |
| Oct 14, 2025 | 2.48 | 2.60 | 2.48 | 2.56 | 2.56 | 2.81% | 81,682 |
| Oct 13, 2025 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.89% | 58,855 |
| Oct 10, 2025 | 2.53 | 2.56 | 2.42 | 2.42 | 2.42 | -4.72% | 101,934 |
| Oct 9, 2025 | 2.57 | 2.58 | 2.52 | 2.54 | 2.54 | -1.17% | 31,087 |
| Oct 8, 2025 | 2.54 | 2.60 | 2.54 | 2.57 | 2.57 | 1.18% | 45,391 |
| Oct 7, 2025 | 2.59 | 2.60 | 2.53 | 2.54 | 2.54 | -0.39% | 57,601 |
| Oct 6, 2025 | 2.62 | 2.62 | 2.52 | 2.55 | 2.55 | -2.67% | 72,026 |
| Oct 3, 2025 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | 0.77% | 87,738 |
| Oct 2, 2025 | 2.45 | 2.63 | 2.45 | 2.60 | 2.60 | 6.12% | 112,116 |
| Oct 1, 2025 | 2.48 | 2.53 | 2.45 | 2.45 | 2.45 | -2.39% | 72,281 |
| Sep 30, 2025 | 2.51 | 2.58 | 2.47 | 2.51 | 2.51 | - | 101,374 |
| Sep 29, 2025 | 2.66 | 2.67 | 2.49 | 2.51 | 2.51 | -5.28% | 212,091 |
| Sep 26, 2025 | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | - | 231,701 |
| Sep 25, 2025 | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | 0.38% | 87,381 |
| Sep 24, 2025 | 2.67 | 2.71 | 2.64 | 2.64 | 2.64 | -0.75% | 75,961 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.14% | 62,725 |
| Sep 22, 2025 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -3.66% | 184,825 |
| Sep 19, 2025 | 2.78 | 2.81 | 2.70 | 2.73 | 2.73 | -2.50% | 199,062 |
| Sep 18, 2025 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | 0.72% | 77,644 |
| Sep 17, 2025 | 2.81 | 2.90 | 2.76 | 2.78 | 2.78 | -1.42% | 101,649 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.76 | 2.82 | 2.82 | 0.36% | 70,810 |
| Sep 15, 2025 | 2.83 | 2.91 | 2.79 | 2.81 | 2.81 | 0.36% | 126,351 |
| Sep 12, 2025 | 2.83 | 2.84 | 2.75 | 2.80 | 2.80 | -1.06% | 122,358 |
| Sep 11, 2025 | 2.72 | 2.84 | 2.72 | 2.83 | 2.83 | 3.66% | 86,968 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.72 | 2.73 | 2.73 | -3.87% | 140,923 |
| Sep 9, 2025 | 2.92 | 3.02 | 2.83 | 2.84 | 2.84 | -0.35% | 148,097 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -6.56% | 223,649 |
| 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 |