PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
1.785
-0.015 (-0.83%)
Aug 19, 2026, 2:24 PM EDT - Market open
PetMed Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | - | 0.83% | 19,736 |
| Aug 18, 2026 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 2.86% | 87,805 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -4.11% | 260,445 |
| Aug 14, 2026 | 1.91 | 1.95 | 1.82 | 1.83 | 1.83 | -10.10% | 384,583 |
| Aug 13, 2026 | 2.01 | 2.05 | 1.96 | 2.03 | 2.03 | 1.00% | 199,056 |
| Aug 12, 2026 | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 176,777 |
| Aug 11, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 32,660 |
| Aug 10, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 48,037 |
| Aug 7, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 84,626 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 38,593 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.76% | 23,529 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 0.25% | 52,891 |
| Aug 3, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 58,844 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 77,176 |
| Jul 30, 2026 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | - | 33,408 |
| Jul 29, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 27,927 |
| Jul 28, 2026 | 1.97 | 2.03 | 1.96 | 2.01 | 2.01 | 2.03% | 114,254 |
| Jul 27, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -1.01% | 74,684 |
| Jul 24, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.93% | 103,649 |
| Jul 23, 2026 | 2.08 | 2.15 | 2.03 | 2.05 | 2.05 | 4.59% | 523,646 |
| Jul 22, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 32,859 |
| Jul 21, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 47,299 |
| Jul 20, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | -0.51% | 27,227 |
| Jul 17, 2026 | 1.96 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 46,610 |
| Jul 16, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | - | 60,204 |
| Jul 15, 2026 | 1.94 | 2.02 | 1.90 | 2.00 | 2.00 | 2.56% | 140,723 |
| Jul 14, 2026 | 1.91 | 1.95 | 1.87 | 1.95 | 1.95 | 2.09% | 218,754 |
| Jul 13, 2026 | 1.88 | 2.02 | 1.87 | 1.91 | 1.91 | -2.55% | 323,754 |
| Jul 10, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | - | 100,037 |
| Jul 9, 2026 | 2.02 | 2.04 | 1.96 | 1.96 | 1.96 | -2.00% | 165,758 |
| Jul 8, 2026 | 1.93 | 2.04 | 1.90 | 2.00 | 2.00 | 4.17% | 282,940 |
| Jul 7, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 75,296 |
| Jul 6, 2026 | 1.94 | 1.99 | 1.90 | 1.96 | 1.96 | -1.01% | 216,479 |
| Jul 2, 2026 | 1.99 | 2.04 | 1.91 | 1.98 | 1.98 | -0.50% | 380,644 |
| Jul 1, 2026 | 1.94 | 2.03 | 1.91 | 1.99 | 1.99 | 3.65% | 598,032 |
| Jun 30, 2026 | 1.99 | 2.07 | 1.81 | 1.92 | 1.92 | 5.49% | 4,942,042 |
| Jun 29, 2026 | 2.23 | 2.35 | 1.76 | 1.82 | 1.82 | 3.41% | 27,699,493 |
| Jun 26, 2026 | 1.76 | 1.77 | 1.70 | 1.76 | 1.76 | -0.56% | 116,499 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 40,128 |
| Jun 24, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 33,038 |
| 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 |