PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.420
-0.070 (-2.01%)
At close: Jun 18, 2025, 4:00 PM
3.380
-0.040 (-1.17%)
After-hours: Jun 18, 2025, 6:39 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 3.74 | 3.94 | 3.71 | 3.92 | 3.92 | 5.38% | 128,176 |
| May 12, 2025 | 3.70 | 3.86 | 3.67 | 3.72 | 3.72 | 2.76% | 121,388 |
| May 9, 2025 | 3.59 | 3.68 | 3.59 | 3.62 | 3.62 | 1.12% | 109,089 |
| 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 |