PetMed Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.76	1.77	1.70	1.76	1.76	-0.56%	116,489
Jun 25, 2026	1.79	1.79	1.76	1.77	1.77	-1.12%	40,116
Jun 24, 2026	1.82	1.83	1.79	1.79	1.79	-2.19%	32,598
Jun 23, 2026	1.76	1.84	1.76	1.83	1.83	1.10%	16,521
Jun 22, 2026	1.73	1.82	1.73	1.81	1.81	3.43%	84,860
Jun 18, 2026	1.80	1.80	1.75	1.75	1.75	-2.78%	104,993
Jun 17, 2026	1.79	1.83	1.78	1.80	1.80	-	61,593
Jun 16, 2026	1.83	1.83	1.79	1.80	1.80	-1.64%	61,948
Jun 15, 2026	1.85	1.88	1.80	1.83	1.83	-1.08%	71,801
Jun 12, 2026	1.84	1.89	1.83	1.85	1.85	0.54%	30,202
Jun 11, 2026	1.76	1.85	1.71	1.84	1.84	6.98%	140,611
Jun 10, 2026	1.72	1.76	1.68	1.72	1.72	0.58%	138,361
Jun 9, 2026	1.70	1.72	1.63	1.71	1.71	0.59%	279,111
Jun 8, 2026	1.70	1.76	1.69	1.70	1.70	1.19%	122,941
Jun 5, 2026	1.81	1.81	1.62	1.68	1.68	-7.69%	570,924
Jun 4, 2026	1.80	1.83	1.78	1.82	1.82	2.25%	192,612
Jun 3, 2026	2.06	2.06	1.75	1.78	1.78	-16.43%	822,614
Jun 2, 2026	2.17	2.25	2.12	2.13	2.13	-1.84%	382,298
Jun 1, 2026	2.20	2.27	2.15	2.17	2.17	-	170,489
May 29, 2026	2.20	2.25	2.14	2.17	2.17	-1.36%	136,317
May 28, 2026	2.18	2.25	2.14	2.20	2.20	0.92%	371,035
May 27, 2026	2.23	2.23	2.14	2.18	2.18	-2.24%	86,431
May 26, 2026	2.13	2.35	2.13	2.23	2.23	5.19%	204,181
May 22, 2026	2.17	2.20	2.12	2.12	2.12	-2.30%	105,942
May 21, 2026	2.18	2.21	2.13	2.17	2.17	-2.69%	140,120
May 20, 2026	2.19	2.23	2.18	2.23	2.23	0.90%	85,787
May 19, 2026	2.24	2.24	2.18	2.21	2.21	-1.78%	82,332
May 18, 2026	2.21	2.27	2.19	2.25	2.25	0.90%	85,437
May 15, 2026	2.25	2.27	2.22	2.23	2.23	-0.89%	23,804
May 14, 2026	2.28	2.30	2.24	2.25	2.25	-0.44%	56,481
May 13, 2026	2.26	2.29	2.22	2.26	2.26	1.80%	83,186
May 12, 2026	2.27	2.28	2.22	2.22	2.22	-1.77%	40,909
May 11, 2026	2.27	2.33	2.22	2.26	2.26	-0.88%	47,300
May 8, 2026	2.29	2.34	2.27	2.28	2.28	-0.87%	59,638
May 7, 2026	2.29	2.36	2.26	2.30	2.30	-0.43%	45,145
May 6, 2026	2.37	2.39	2.30	2.31	2.31	-2.53%	40,634
May 5, 2026	2.28	2.43	2.25	2.37	2.37	4.41%	97,407
May 4, 2026	2.27	2.32	2.24	2.27	2.27	-1.30%	43,688
May 1, 2026	2.24	2.31	2.24	2.30	2.30	2.68%	61,301
Apr 30, 2026	2.25	2.31	2.19	2.24	2.24	-0.88%	79,497
Apr 29, 2026	2.24	2.27	2.20	2.26	2.26	0.44%	73,625
Apr 28, 2026	2.25	2.31	2.22	2.25	2.25	-2.17%	52,241
Apr 27, 2026	2.28	2.33	2.23	2.30	2.30	0.44%	39,135
Apr 24, 2026	2.23	2.30	2.22	2.29	2.29	2.69%	48,337
Apr 23, 2026	2.32	2.34	2.20	2.23	2.23	-3.88%	111,851
Apr 22, 2026	2.32	2.32	2.28	2.32	2.32	0.87%	108,943
Apr 21, 2026	2.36	2.36	2.28	2.30	2.30	-2.95%	57,646
Apr 20, 2026	2.33	2.42	2.30	2.37	2.37	1.72%	167,886
Apr 17, 2026	2.35	2.45	2.32	2.33	2.33	-0.43%	89,253
Apr 16, 2026	2.35	2.41	2.31	2.34	2.34	-0.43%	67,132