Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
4.280
+0.100 (2.39%)
Aug 13, 2025, 4:00 PM - Market closed

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20254.244.354.234.284.282.39%90,853
Aug 12, 20254.254.254.144.184.18-1.65%92,267
Aug 11, 20254.334.334.224.254.25-1.85%150,212
Aug 8, 20254.284.334.164.334.330.93%103,188
Aug 7, 20254.414.414.254.294.29-2.05%115,318
Aug 6, 20254.454.574.334.384.38-0.68%498,517
Aug 5, 20254.224.464.224.414.416.78%201,278
Aug 4, 20254.234.274.074.134.13-0.72%325,538
Aug 1, 20254.134.224.084.164.16-1.65%373,520
Jul 31, 20254.194.294.164.234.23-0.47%154,306
Jul 30, 20254.324.324.194.254.25-1.62%422,716
Jul 29, 20254.494.494.324.324.32-3.36%197,957
Jul 28, 20254.534.584.454.474.47-0.89%165,923
Jul 25, 20254.654.654.464.514.51-3.43%204,723
Jul 24, 20254.754.784.634.674.67-0.85%197,495
Jul 23, 20254.794.884.704.714.71-1.67%155,772
Jul 22, 20254.724.954.654.794.792.35%263,766
Jul 21, 20254.744.744.584.684.68-0.43%276,382
Jul 18, 20254.874.914.694.704.70-2.69%265,888
Jul 17, 20254.674.954.674.834.833.65%291,104
Jul 16, 20254.674.704.574.664.66-0.64%279,621
Jul 15, 20254.634.714.504.694.692.40%148,385
Jul 14, 20254.734.734.524.584.58-2.97%259,242
Jul 11, 20254.744.854.644.724.72-1.26%149,282
Jul 10, 20254.774.794.664.784.780.42%232,765
Jul 9, 20254.794.794.624.764.76-0.83%259,458
Jul 8, 20254.704.874.704.804.802.78%384,407
Jul 7, 20254.404.724.354.674.676.38%519,848
Jul 3, 20254.134.424.084.394.396.30%301,254
Jul 2, 20253.984.143.954.134.133.77%1,086,265
Jul 1, 20253.984.023.953.983.98-318,721
Jun 30, 20253.974.033.963.983.981.27%455,305
Jun 27, 20253.823.953.773.933.932.61%324,642
Jun 26, 20253.853.863.753.833.83-0.78%250,038
Jun 25, 20253.813.943.803.863.862.39%442,107
Jun 24, 20253.623.813.583.773.776.80%554,033
Jun 23, 20253.603.683.523.533.53-1.40%692,494
Jun 20, 20253.733.783.503.583.58-3.50%1,504,801
Jun 18, 20253.713.783.613.713.71-1.07%340,214
Jun 17, 20253.923.923.733.753.75-5.06%267,777
Jun 16, 20253.943.983.833.953.953.40%522,076
Jun 13, 20254.004.023.803.823.82-4.02%116,316
Jun 12, 20253.984.013.933.983.98-1.24%158,146
Jun 11, 20254.054.164.034.034.030.25%186,975
Jun 10, 20254.024.053.994.024.020.25%93,123
Jun 9, 20254.014.124.004.014.01-183,143
Jun 6, 20254.004.093.964.014.010.25%84,401
Jun 5, 20253.954.073.914.004.002.56%254,472
Jun 4, 20253.863.963.853.903.902.09%106,967
Jun 3, 20253.773.863.743.823.821.06%111,221