PetMed Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.81	1.81	1.62	1.68	1.68	-7.69%	570,577
Jun 4, 2026	1.80	1.83	1.78	1.82	1.82	2.25%	190,283
Jun 3, 2026	2.06	2.06	1.75	1.78	1.78	-16.43%	816,865
Jun 2, 2026	2.17	2.25	2.12	2.13	2.13	-1.84%	287,302
Jun 1, 2026	2.20	2.27	2.15	2.17	2.17	-	166,821
May 29, 2026	2.20	2.25	2.14	2.17	2.17	-1.36%	135,753
May 28, 2026	2.18	2.25	2.14	2.20	2.20	0.92%	370,019
May 27, 2026	2.23	2.23	2.14	2.18	2.18	-2.24%	86,014
May 26, 2026	2.13	2.35	2.13	2.23	2.23	5.19%	204,169
May 22, 2026	2.17	2.20	2.12	2.12	2.12	-2.30%	105,891
May 21, 2026	2.18	2.21	2.13	2.17	2.17	-2.69%	140,119
May 20, 2026	2.19	2.23	2.18	2.23	2.23	0.90%	47,416
May 19, 2026	2.24	2.24	2.18	2.21	2.21	-1.78%	82,317
May 18, 2026	2.21	2.27	2.19	2.25	2.25	0.90%	85,421
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
Apr 15, 2026	2.37	2.45	2.28	2.35	2.35	-	133,596
Apr 14, 2026	2.30	2.36	2.25	2.35	2.35	2.17%	54,773
Apr 13, 2026	2.30	2.33	2.27	2.30	2.30	-	66,100
Apr 10, 2026	2.30	2.37	2.27	2.30	2.30	-0.43%	35,760
Apr 9, 2026	2.28	2.32	2.24	2.31	2.31	-0.43%	48,617
Apr 8, 2026	2.33	2.35	2.28	2.32	2.32	-	117,818
Apr 7, 2026	2.33	2.38	2.23	2.32	2.32	-1.28%	115,844
Apr 6, 2026	2.28	2.38	2.28	2.35	2.35	2.62%	109,631
Apr 2, 2026	2.35	2.40	2.28	2.29	2.29	-2.97%	79,332
Apr 1, 2026	2.27	2.38	2.27	2.36	2.36	3.51%	62,435
Mar 31, 2026	2.22	2.32	2.22	2.28	2.28	3.17%	58,879
Mar 30, 2026	2.23	2.25	2.19	2.21	2.21	-0.90%	60,940
Mar 27, 2026	2.32	2.33	2.21	2.23	2.23	-3.46%	106,284
Mar 26, 2026	2.33	2.40	2.26	2.31	2.31	-0.86%	71,509