PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.770
-0.210 (-5.28%)
At close: Jul 25, 2025, 4:00 PM
3.671
-0.099 (-2.64%)
After-hours: Jul 25, 2025, 7:32 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 3.29 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 48,202 |
| Jun 24, 2025 | 3.27 | 3.35 | 3.25 | 3.28 | 3.28 | 0.61% | 83,570 |
| Jun 23, 2025 | 3.26 | 3.31 | 3.17 | 3.26 | 3.26 | 0.62% | 98,607 |
| Jun 20, 2025 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | -5.26% | 187,242 |
| Jun 18, 2025 | 3.50 | 3.67 | 3.40 | 3.42 | 3.42 | -2.01% | 140,829 |
| Jun 17, 2025 | 3.58 | 3.64 | 3.45 | 3.49 | 3.49 | -3.06% | 117,734 |
| Jun 16, 2025 | 3.55 | 3.65 | 3.36 | 3.60 | 3.60 | 0.84% | 228,997 |
| Jun 13, 2025 | 3.63 | 3.64 | 3.52 | 3.57 | 3.57 | -2.72% | 87,404 |
| Jun 12, 2025 | 3.68 | 3.70 | 3.61 | 3.67 | 3.67 | -1.34% | 94,297 |
| Jun 11, 2025 | 3.80 | 4.04 | 3.61 | 3.72 | 3.72 | -11.22% | 277,793 |
| Jun 10, 2025 | 4.15 | 4.32 | 4.12 | 4.19 | 4.19 | 1.70% | 327,178 |
| Jun 9, 2025 | 3.99 | 4.13 | 3.96 | 4.12 | 4.12 | 4.04% | 140,380 |
| Jun 6, 2025 | 3.99 | 4.05 | 3.93 | 3.96 | 3.96 | -0.25% | 107,218 |
| Jun 5, 2025 | 3.95 | 4.03 | 3.88 | 3.97 | 3.97 | 0.76% | 70,631 |
| Jun 4, 2025 | 3.95 | 4.02 | 3.85 | 3.94 | 3.94 | -0.25% | 78,698 |
| Jun 3, 2025 | 3.81 | 3.99 | 3.78 | 3.95 | 3.95 | 3.40% | 82,921 |
| Jun 2, 2025 | 3.68 | 3.85 | 3.63 | 3.82 | 3.82 | 3.24% | 109,028 |
| May 30, 2025 | 3.73 | 3.77 | 3.68 | 3.70 | 3.70 | -2.12% | 44,166 |
| May 29, 2025 | 3.82 | 3.82 | 3.71 | 3.78 | 3.78 | - | 36,883 |
| May 28, 2025 | 3.78 | 3.80 | 3.71 | 3.78 | 3.78 | 0.27% | 55,406 |
| May 27, 2025 | 3.69 | 3.80 | 3.56 | 3.77 | 3.77 | 4.14% | 130,065 |
| May 23, 2025 | 3.69 | 3.74 | 3.60 | 3.62 | 3.62 | -4.74% | 102,599 |
| May 22, 2025 | 3.72 | 3.84 | 3.60 | 3.80 | 3.80 | 1.33% | 124,211 |
| May 21, 2025 | 3.97 | 4.01 | 3.74 | 3.75 | 3.75 | -6.72% | 180,543 |
| May 20, 2025 | 3.92 | 4.16 | 3.86 | 4.02 | 4.02 | 1.77% | 196,551 |
| May 19, 2025 | 3.80 | 4.00 | 3.80 | 3.95 | 3.95 | 2.33% | 139,066 |
| May 16, 2025 | 3.78 | 3.88 | 3.73 | 3.86 | 3.86 | 2.66% | 74,289 |
| May 15, 2025 | 3.79 | 3.83 | 3.64 | 3.76 | 3.76 | -0.53% | 75,286 |
| May 14, 2025 | 3.88 | 3.93 | 3.76 | 3.78 | 3.78 | -3.57% | 104,067 |