PetMed Express Inc. (PETS)
NASDAQ: PETS
· Real-Time Price · USD
3.02
-0.01 (-0.33%)
At close: Aug 20, 2025, 11:01 AM
PETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.06 | 3.11 | 3.02 | 3.03 | 3.03 | -0.66% | 55,010 |
| Aug 18, 2025 | 2.99 | 3.12 | 2.99 | 3.05 | 3.05 | 3.04% | 84,774 |
| Aug 15, 2025 | 3.07 | 3.13 | 2.95 | 2.96 | 2.96 | -4.52% | 99,600 |
| Aug 14, 2025 | 3.25 | 3.31 | 3.07 | 3.10 | 3.10 | -3.43% | 104,300 |
| Aug 13, 2025 | 2.83 | 3.25 | 2.81 | 3.21 | 3.21 | 2.56% | 431,204 |
| Aug 12, 2025 | 3.09 | 3.16 | 3.05 | 3.13 | 3.13 | 3.30% | 175,944 |
| Aug 11, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 149,913 |
| Aug 8, 2025 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 143,475 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -3.42% | 150,207 |
| Aug 6, 2025 | 3.17 | 3.22 | 3.10 | 3.22 | 3.22 | 1.90% | 77,600 |
| Aug 5, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | -1.25% | 170,238 |
| Aug 4, 2025 | 3.36 | 3.40 | 3.17 | 3.20 | 3.20 | -1.23% | 110,749 |
| Aug 1, 2025 | 3.11 | 3.28 | 3.02 | 3.24 | 3.24 | 3.85% | 273,424 |
| Jul 31, 2025 | 3.15 | 3.22 | 3.11 | 3.12 | 3.12 | -1.27% | 133,531 |
| Jul 30, 2025 | 3.19 | 3.25 | 3.11 | 3.16 | 3.16 | -1.86% | 162,233 |
| Jul 29, 2025 | 3.52 | 3.52 | 3.11 | 3.22 | 3.22 | -9.30% | 332,739 |
| Jul 28, 2025 | 3.77 | 3.78 | 3.50 | 3.55 | 3.55 | -5.84% | 114,926 |
| Jul 25, 2025 | 3.99 | 4.10 | 3.76 | 3.77 | 3.77 | -5.28% | 156,500 |
| Jul 24, 2025 | 3.79 | 4.02 | 3.75 | 3.98 | 3.98 | 5.85% | 312,480 |
| Jul 23, 2025 | 3.61 | 3.82 | 3.54 | 3.76 | 3.76 | 7.12% | 298,742 |