PetMed Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.27	2.27	2.22	2.25	-	-1.18%	13,315
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%	40,633
May 5, 2026	2.28	2.43	2.25	2.37	2.37	4.41%	97,391
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%	61,274
Apr 30, 2026	2.25	2.31	2.19	2.24	2.24	-0.88%	79,487
Apr 29, 2026	2.24	2.27	2.20	2.26	2.26	0.44%	73,425
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%	39,099
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%	111,832
Apr 22, 2026	2.32	2.32	2.28	2.32	2.32	0.87%	102,408
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%	165,983
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%	52,522
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%	35,745
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	-	117,774
Apr 7, 2026	2.33	2.38	2.23	2.32	2.32	-1.28%	115,741
Apr 6, 2026	2.28	2.38	2.28	2.35	2.35	2.62%	109,630
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%	60,932
Mar 27, 2026	2.32	2.33	2.21	2.23	2.23	-3.46%	106,269
Mar 26, 2026	2.33	2.40	2.26	2.31	2.31	-0.86%	71,494
Mar 25, 2026	2.34	2.35	2.26	2.33	2.33	2.19%	56,456
Mar 24, 2026	2.31	2.33	2.27	2.28	2.28	-0.87%	55,188
Mar 23, 2026	2.43	2.44	2.26	2.30	2.30	-4.96%	130,337
Mar 20, 2026	2.47	2.48	2.36	2.42	2.42	-2.42%	89,888
Mar 19, 2026	2.47	2.53	2.43	2.48	2.48	-0.40%	68,621
Mar 18, 2026	2.53	2.54	2.45	2.49	2.49	-2.35%	79,794
Mar 17, 2026	2.44	2.59	2.43	2.55	2.55	4.51%	128,369
Mar 16, 2026	2.46	2.49	2.41	2.44	2.44	-0.81%	59,213
Mar 13, 2026	2.46	2.47	2.34	2.46	2.46	1.23%	121,444
Mar 12, 2026	2.46	2.52	2.42	2.43	2.43	-2.41%	69,562
Mar 11, 2026	2.58	2.58	2.45	2.49	2.49	-2.73%	135,725
Mar 10, 2026	2.58	2.71	2.54	2.56	2.56	-1.16%	121,809
Mar 9, 2026	2.53	2.63	2.53	2.59	2.59	-0.77%	109,420
Mar 6, 2026	2.59	2.65	2.56	2.61	2.61	-	103,401
Mar 5, 2026	2.72	2.75	2.59	2.61	2.61	-4.74%	89,266
Mar 4, 2026	2.73	2.82	2.67	2.74	2.74	0.37%	140,305
Mar 3, 2026	2.68	2.74	2.63	2.73	2.73	-	91,289
Mar 2, 2026	2.70	2.75	2.70	2.73	2.73	-0.36%	72,070