PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
1.160
-0.060 (-4.92%)
At close: Oct 26, 2026, 4:00 PM EDT
1.168
+0.008 (0.72%)
After-hours: Oct 26, 2026, 4:17 PM EDT
PetMed Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 94,921 |
| Oct 23, 2026 | 1.17 | 1.27 | 1.17 | 1.22 | 1.22 | 3.39% | 272,239 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 19,694 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 62,711 |
| Oct 20, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 131,782 |
| Oct 19, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 95,947 |
| Oct 16, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 188,437 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 49,964 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 416,820 |
| Oct 13, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 88,988 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.95% | 82,525 |
| Oct 9, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.39% | 31,284 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 143,291 |
| Oct 7, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 91,620 |
| Oct 6, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 139,882 |
| Oct 5, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 66,889 |
| Oct 2, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 185,189 |
| Oct 1, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 55,274 |
| Sep 30, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 85,840 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.36% | 73,673 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.40 | 1.41 | 1.41 | -8.17% | 275,234 |
| Sep 25, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 224,712 |
| Sep 24, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 83,670 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 95,600 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 117,817 |
| Sep 21, 2026 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 316,655 |
| Sep 18, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 254,306 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 219,828 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 75,499 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 123,975 |
| Sep 14, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 93,587 |
| 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% | 138,353 |
| Sep 9, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 67,006 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 64,167 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.16% | 49,749 |
| Sep 3, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | -0.80% | 172,293 |
| Sep 2, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.91% | 28,815 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 64,471 |
| Aug 31, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 69,987 |
| 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 |