PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.870
+0.020 (0.52%)
At close: Oct 25, 2024, 4:00 PM
3.830
-0.040 (-1.03%)
After-hours: Oct 25, 2024, 6:01 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.95 | 4.08 | 3.78 | 3.85 | 3.85 | -1.28% | 180,290 |
| Oct 23, 2024 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -4.88% | 170,125 |
| Oct 22, 2024 | 3.90 | 4.23 | 3.82 | 4.10 | 4.10 | 4.59% | 382,199 |
| Oct 21, 2024 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.51% | 128,622 |
| Oct 18, 2024 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 84,366 |
| Oct 17, 2024 | 4.03 | 4.04 | 3.89 | 3.97 | 3.97 | -1.98% | 137,288 |
| Oct 16, 2024 | 4.10 | 4.22 | 4.03 | 4.05 | 4.05 | -1.22% | 226,696 |
| Oct 15, 2024 | 4.00 | 4.17 | 3.98 | 4.10 | 4.10 | 2.50% | 181,221 |
| Oct 14, 2024 | 3.90 | 4.02 | 3.85 | 4.00 | 4.00 | 2.56% | 179,102 |
| Oct 11, 2024 | 3.84 | 3.93 | 3.78 | 3.90 | 3.90 | 1.04% | 97,084 |
| Oct 10, 2024 | 3.93 | 3.98 | 3.83 | 3.86 | 3.86 | -3.02% | 123,961 |
| Oct 9, 2024 | 4.03 | 4.07 | 3.90 | 3.98 | 3.98 | -1.24% | 208,084 |
| Oct 8, 2024 | 3.76 | 4.03 | 3.68 | 4.03 | 4.03 | 6.61% | 201,614 |
| Oct 7, 2024 | 3.89 | 3.98 | 3.65 | 3.78 | 3.78 | -2.83% | 216,286 |
| Oct 4, 2024 | 4.15 | 4.15 | 3.85 | 3.89 | 3.89 | -5.81% | 229,691 |
| Oct 3, 2024 | 3.87 | 4.19 | 3.83 | 4.13 | 4.13 | 6.17% | 290,316 |
| Oct 2, 2024 | 3.68 | 3.90 | 3.67 | 3.89 | 3.89 | 5.14% | 221,670 |
| Oct 1, 2024 | 3.68 | 3.75 | 3.61 | 3.70 | 3.70 | 0.54% | 201,404 |
| Sep 30, 2024 | 3.69 | 3.76 | 3.62 | 3.68 | 3.68 | - | 127,266 |
| Sep 27, 2024 | 3.66 | 3.78 | 3.65 | 3.68 | 3.68 | 1.10% | 185,785 |
| Sep 26, 2024 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | 2.54% | 110,946 |
| Sep 25, 2024 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | 0.85% | 132,823 |
| Sep 24, 2024 | 3.47 | 3.59 | 3.47 | 3.52 | 3.52 | 0.86% | 129,108 |
| Sep 23, 2024 | 3.51 | 3.58 | 3.43 | 3.49 | 3.49 | -0.29% | 182,345 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.41% | 441,977 |
| Sep 19, 2024 | 3.70 | 3.79 | 3.68 | 3.78 | 3.78 | 4.42% | 212,410 |
| Sep 18, 2024 | 3.66 | 3.78 | 3.61 | 3.62 | 3.62 | -1.36% | 250,232 |
| Sep 17, 2024 | 3.58 | 3.81 | 3.56 | 3.67 | 3.67 | 2.80% | 204,822 |
| Sep 16, 2024 | 3.63 | 3.66 | 3.55 | 3.57 | 3.57 | -0.56% | 131,676 |
| Sep 13, 2024 | 3.60 | 3.68 | 3.55 | 3.59 | 3.59 | 0.28% | 156,131 |
| Sep 12, 2024 | 3.43 | 3.61 | 3.38 | 3.58 | 3.58 | 5.60% | 253,942 |
| Sep 11, 2024 | 3.33 | 3.41 | 3.26 | 3.39 | 3.39 | 2.73% | 257,327 |
| Sep 10, 2024 | 3.28 | 3.34 | 3.17 | 3.30 | 3.30 | 0.61% | 247,052 |
| Sep 9, 2024 | 3.33 | 3.38 | 3.26 | 3.28 | 3.28 | -0.30% | 127,069 |
| Sep 6, 2024 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -2.95% | 191,144 |
| Sep 5, 2024 | 3.32 | 3.53 | 3.28 | 3.39 | 3.39 | 2.42% | 234,338 |
| Sep 4, 2024 | 3.22 | 3.42 | 3.20 | 3.31 | 3.31 | 2.80% | 195,587 |
| Sep 3, 2024 | 3.17 | 3.23 | 3.12 | 3.22 | 3.22 | 0.94% | 134,780 |
| Aug 30, 2024 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | 2.57% | 175,656 |
| Aug 29, 2024 | 3.12 | 3.18 | 3.02 | 3.11 | 3.11 | 0.32% | 208,598 |
| Aug 28, 2024 | 3.05 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 152,957 |
| Aug 27, 2024 | 3.07 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 187,120 |
| Aug 26, 2024 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | - | 135,889 |
| Aug 23, 2024 | 3.07 | 3.19 | 3.07 | 3.10 | 3.10 | 1.97% | 157,860 |
| Aug 22, 2024 | 3.10 | 3.16 | 2.99 | 3.04 | 3.04 | -1.62% | 229,220 |
| Aug 21, 2024 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -2.22% | 208,707 |
| Aug 20, 2024 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -2.47% | 135,573 |
| Aug 19, 2024 | 3.15 | 3.32 | 3.11 | 3.24 | 3.24 | 3.85% | 183,131 |
| Aug 16, 2024 | 3.17 | 3.21 | 3.08 | 3.12 | 3.12 | -0.95% | 213,160 |
| Aug 15, 2024 | 3.19 | 3.27 | 3.15 | 3.15 | 3.15 | 0.64% | 180,307 |
| Aug 14, 2024 | 3.18 | 3.27 | 3.13 | 3.13 | 3.13 | -1.88% | 209,234 |
| Aug 13, 2024 | 2.95 | 3.23 | 2.90 | 3.19 | 3.19 | 8.50% | 370,620 |
| Aug 12, 2024 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -4.85% | 417,250 |
| Aug 9, 2024 | 3.22 | 3.24 | 3.08 | 3.09 | 3.09 | -5.21% | 309,702 |
| Aug 8, 2024 | 3.20 | 3.30 | 3.08 | 3.26 | 3.26 | 3.16% | 397,444 |
| Aug 7, 2024 | 3.69 | 3.69 | 3.14 | 3.16 | 3.16 | -14.36% | 713,417 |
| Aug 6, 2024 | 3.64 | 3.82 | 3.56 | 3.69 | 3.69 | 3.94% | 442,625 |
| Aug 5, 2024 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -3.27% | 301,013 |
| Aug 2, 2024 | 3.75 | 3.89 | 3.67 | 3.67 | 3.67 | -3.67% | 241,458 |
| Aug 1, 2024 | 3.83 | 3.90 | 3.65 | 3.81 | 3.81 | 0.53% | 425,903 |
| Jul 31, 2024 | 3.95 | 3.97 | 3.79 | 3.79 | 3.79 | -3.93% | 213,762 |
| Jul 30, 2024 | 4.01 | 4.11 | 3.93 | 3.95 | 3.95 | -1.38% | 195,712 |
| Jul 29, 2024 | 4.00 | 4.10 | 3.91 | 4.00 | 4.00 | -0.50% | 223,825 |
| Jul 26, 2024 | 3.96 | 4.04 | 3.92 | 4.02 | 4.02 | 2.55% | 171,702 |
| Jul 25, 2024 | 3.87 | 3.97 | 3.85 | 3.92 | 3.92 | 1.55% | 120,478 |
| Jul 24, 2024 | 3.90 | 3.93 | 3.80 | 3.86 | 3.86 | -1.78% | 165,448 |
| Jul 23, 2024 | 3.86 | 3.94 | 3.77 | 3.93 | 3.93 | 2.08% | 175,603 |
| Jul 22, 2024 | 3.83 | 3.87 | 3.78 | 3.85 | 3.85 | 1.58% | 194,274 |
| Jul 19, 2024 | 3.75 | 3.91 | 3.68 | 3.79 | 3.79 | 2.02% | 208,638 |
| Jul 18, 2024 | 3.91 | 3.93 | 3.70 | 3.72 | 3.72 | -5.59% | 300,148 |
| Jul 17, 2024 | 4.04 | 4.13 | 3.88 | 3.94 | 3.94 | -2.60% | 263,900 |
| Jul 16, 2024 | 3.90 | 4.04 | 3.88 | 4.04 | 4.04 | 4.94% | 257,275 |
| Jul 15, 2024 | 3.91 | 3.97 | 3.85 | 3.85 | 3.85 | -1.79% | 214,633 |
| Jul 12, 2024 | 3.94 | 4.00 | 3.84 | 3.92 | 3.92 | 0.77% | 211,886 |
| Jul 11, 2024 | 3.70 | 3.93 | 3.67 | 3.89 | 3.89 | 5.99% | 328,129 |
| Jul 10, 2024 | 3.68 | 3.73 | 3.63 | 3.67 | 3.67 | - | 220,814 |
| Jul 9, 2024 | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | -4.68% | 456,717 |
| Jul 8, 2024 | 3.87 | 3.93 | 3.82 | 3.85 | 3.85 | -0.52% | 377,257 |
| Jul 5, 2024 | 4.00 | 4.05 | 3.86 | 3.87 | 3.87 | -3.25% | 281,705 |
| Jul 3, 2024 | 4.01 | 4.05 | 3.96 | 4.00 | 4.00 | -0.50% | 217,978 |
| Jul 2, 2024 | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | -0.50% | 238,257 |
| Jul 1, 2024 | 4.11 | 4.17 | 3.99 | 4.04 | 4.04 | -0.25% | 546,615 |
| Jun 28, 2024 | 4.18 | 4.29 | 3.92 | 4.05 | 4.05 | -3.11% | 3,588,256 |
| Jun 27, 2024 | 4.08 | 4.49 | 3.99 | 4.18 | 4.18 | 2.96% | 757,490 |
| Jun 26, 2024 | 4.14 | 4.20 | 4.01 | 4.06 | 4.06 | -2.87% | 378,994 |
| Jun 25, 2024 | 4.23 | 4.23 | 4.08 | 4.18 | 4.18 | -1.99% | 318,162 |
| Jun 24, 2024 | 4.42 | 4.42 | 4.19 | 4.27 | 4.27 | -3.29% | 331,868 |
| Jun 21, 2024 | 4.51 | 4.62 | 4.37 | 4.41 | 4.41 | -2.00% | 416,188 |
| Jun 20, 2024 | 4.30 | 4.54 | 4.23 | 4.50 | 4.50 | 4.17% | 444,072 |
| Jun 18, 2024 | 4.28 | 4.43 | 4.23 | 4.32 | 4.32 | 0.47% | 319,576 |
| Jun 17, 2024 | 4.09 | 4.33 | 4.05 | 4.30 | 4.30 | 4.12% | 446,712 |
| Jun 14, 2024 | 4.13 | 4.18 | 4.01 | 4.13 | 4.13 | -1.43% | 460,702 |
| Jun 13, 2024 | 4.21 | 4.21 | 4.11 | 4.19 | 4.19 | 0.48% | 512,013 |
| Jun 12, 2024 | 4.11 | 4.45 | 4.04 | 4.17 | 4.17 | -11.46% | 950,953 |
| Jun 11, 2024 | 4.25 | 4.75 | 4.20 | 4.71 | 4.71 | 12.14% | 968,720 |
| Jun 10, 2024 | 4.36 | 4.36 | 4.15 | 4.20 | 4.20 | -3.23% | 296,298 |
| Jun 7, 2024 | 4.21 | 4.43 | 4.11 | 4.34 | 4.34 | 2.60% | 318,693 |
| Jun 6, 2024 | 4.08 | 4.31 | 4.03 | 4.23 | 4.23 | 4.19% | 303,273 |
| Jun 5, 2024 | 4.12 | 4.14 | 4.03 | 4.06 | 4.06 | -1.22% | 191,811 |
| Jun 4, 2024 | 4.21 | 4.25 | 4.10 | 4.11 | 4.11 | -3.52% | 199,968 |