PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Oct 2, 2026, 4:00 PM EDT
1.355
-0.005 (-0.37%)
After-hours: Oct 2, 2026, 7:30 PM EDT
PetMed Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 185,180 |
| Oct 1, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 55,271 |
| Sep 30, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 85,469 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.36% | 73,602 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.40 | 1.41 | 1.41 | -8.17% | 250,879 |
| Sep 25, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 223,991 |
| Sep 24, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 83,652 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 95,588 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 114,451 |
| Sep 21, 2026 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 316,389 |
| Sep 18, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 254,204 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 219,640 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 74,546 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 123,972 |
| Sep 14, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 93,585 |
| Sep 11, 2026 | 1.71 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 37,087 |
| Sep 10, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 138,290 |
| Sep 9, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 67,002 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 63,992 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.16% | 49,747 |
| Sep 3, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | -0.80% | 172,275 |
| Sep 2, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.91% | 28,801 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 61,721 |
| Aug 31, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 69,954 |
| Aug 28, 2026 | 1.83 | 1.93 | 1.83 | 1.88 | 1.88 | 1.62% | 70,028 |
| Aug 27, 2026 | 1.81 | 1.87 | 1.79 | 1.85 | 1.85 | 3.35% | 67,349 |
| Aug 26, 2026 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 1.70% | 101,718 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 26,319 |
| Aug 24, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 52,483 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | - | 50,347 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 58,316 |
| Aug 19, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 86,758 |
| Aug 18, 2026 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 2.86% | 87,846 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -4.11% | 260,471 |
| Aug 14, 2026 | 1.91 | 1.95 | 1.82 | 1.83 | 1.83 | -10.10% | 386,180 |
| Aug 13, 2026 | 2.01 | 2.05 | 1.96 | 2.03 | 2.03 | 1.00% | 212,038 |
| Aug 12, 2026 | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 176,891 |
| 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% | 48,038 |
| Aug 7, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 84,631 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 38,594 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.76% | 24,149 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 0.25% | 52,968 |
| 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 |