PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
3.700
-0.080 (-2.12%)
At close: May 30, 2025, 4:00 PM
3.660
-0.040 (-1.08%)
After-hours: May 30, 2025, 6:23 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.73 | 3.77 | 3.68 | 3.70 | 3.70 | -2.12% | 44,129 |
| 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 |
| 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 |