PetMed Express, Inc. PETS
NASDAQ · United States · Retail Trade
$1.380.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.38 | -0.36% | $1.38 | $1.39 | $1.37 | 6.76K |
| 2026-09-30 | $1.38 | -1.43% | $1.38 | $1.42 | $1.36 | 85.80K |
| 2026-09-29 | $1.40 | -0.71% | $1.42 | $1.42 | $1.38 | 73.60K |
| 2026-09-28 | $1.41 | -7.84% | $1.53 | $1.53 | $1.40 | 275.20K |
| 2026-09-25 | $1.53 | -1.92% | $1.55 | $1.56 | $1.53 | 224.70K |
| 2026-09-24 | $1.56 | +0.65% | $1.55 | $1.57 | $1.55 | 83.70K |
| 2026-09-23 | $1.55 | -1.27% | $1.57 | $1.57 | $1.55 | 95.60K |
| 2026-09-22 | $1.57 | -1.87% | $1.61 | $1.61 | $1.57 | 114.50K |
| 2026-09-21 | $1.60 | -0.62% | $1.72 | $1.73 | $1.60 | 316.70K |
| 2026-09-18 | $1.61 | -0.62% | $1.60 | $1.62 | $1.58 | 254.30K |
| 2026-09-17 | $1.62 | +1.25% | $1.61 | $1.63 | $1.58 | 219.80K |
| 2026-09-16 | $1.60 | -1.23% | $1.63 | $1.63 | $1.60 | 74.50K |
| 2026-09-15 | $1.62 | -2.99% | $1.68 | $1.68 | $1.61 | 124.00K |
| 2026-09-14 | $1.67 | +1.21% | $1.65 | $1.69 | $1.65 | 93.60K |
| 2026-09-11 | $1.65 | -2.94% | $1.71 | $1.75 | $1.65 | 37.10K |
| 2026-09-10 | $1.70 | -0.58% | $1.70 | $1.75 | $1.68 | 138.30K |
| 2026-09-09 | $1.71 | -2.84% | $1.73 | $1.75 | $1.71 | 67.00K |
| 2026-09-08 | $1.76 | -2.76% | $1.81 | $1.81 | $1.74 | 64.00K |
| 2026-09-04 | $1.81 | -2.16% | $1.84 | $1.84 | $1.79 | 49.70K |
| 2026-09-03 | $1.85 | -1.07% | $1.87 | $1.87 | $1.79 | 172.30K |
| 2026-09-02 | $1.87 | +2.19% | $1.84 | $1.88 | $1.84 | 28.80K |
| 2026-09-01 | $1.83 | -3.17% | $1.88 | $1.88 | $1.81 | 61.70K |
| 2026-08-31 | $1.89 | +0.53% | $1.88 | $1.92 | $1.87 | 67.10K |
| 2026-08-28 | $1.88 | +1.62% | $1.83 | $1.93 | $1.83 | 70.00K |
| 2026-08-27 | $1.85 | +3.35% | $1.81 | $1.87 | $1.79 | 66.30K |
| 2026-08-26 | $1.79 | +1.70% | $1.75 | $1.81 | $1.74 | 101.70K |
| 2026-08-25 | $1.76 | +0.57% | $1.75 | $1.77 | $1.75 | 26.30K |
| 2026-08-24 | $1.75 | -0.57% | $1.76 | $1.77 | $1.74 | 52.50K |
| 2026-08-21 | $1.76 | 0.00% | $1.78 | $1.78 | $1.75 | 50.30K |
| 2026-08-20 | $1.76 | -0.56% | $1.77 | $1.78 | $1.75 | 58.30K |
| 2026-08-19 | $1.77 | -1.67% | $1.79 | $1.83 | $1.77 | 86.80K |
| 2026-08-18 | $1.80 | +2.86% | $1.74 | $1.80 | $1.71 | 87.80K |
| 2026-08-17 | $1.75 | -4.37% | $1.80 | $1.80 | $1.72 | 260.50K |
| 2026-08-14 | $1.83 | -9.85% | $1.91 | $1.95 | $1.82 | 386.20K |
| 2026-08-13 | $2.03 | +1.00% | $2.01 | $2.05 | $1.96 | 212.00K |
| 2026-08-12 | $2.01 | +1.52% | $1.97 | $2.02 | $1.96 | 176.90K |
| 2026-08-11 | $1.98 | +0.51% | $1.96 | $1.98 | $1.95 | 32.70K |
| 2026-08-10 | $1.97 | -0.51% | $1.97 | $1.98 | $1.95 | 48.00K |
| 2026-08-07 | $1.98 | +0.51% | $1.97 | $2.00 | $1.97 | 84.60K |
| 2026-08-06 | $1.97 | 0.00% | $1.97 | $1.98 | $1.96 | 38.60K |
| 2026-08-05 | $1.97 | -1.01% | $2.00 | $2.00 | $1.96 | 24.10K |
| 2026-08-04 | $1.99 | +0.51% | $1.96 | $2.00 | $1.96 | 52.90K |
| 2026-08-03 | $1.98 | +1.54% | $1.95 | $1.99 | $1.95 | 58.80K |
| 2026-07-31 | $1.95 | -1.52% | $2.00 | $2.00 | $1.95 | 77.20K |
| 2026-07-30 | $1.98 | 0.00% | $1.98 | $2.02 | $1.97 | 33.40K |
| 2026-07-29 | $1.98 | -1.49% | $2.01 | $2.01 | $1.97 | 27.90K |
| 2026-07-28 | $2.01 | +2.03% | $1.97 | $2.03 | $1.96 | 114.00K |
| 2026-07-27 | $1.97 | -1.01% | $1.98 | $2.01 | $1.95 | 74.70K |
| 2026-07-24 | $1.99 | -2.93% | $2.04 | $2.04 | $1.98 | 103.60K |
| 2026-07-23 | $2.05 | +4.59% | $2.08 | $2.15 | $2.03 | 523.60K |
| 2026-07-22 | $1.96 | -1.51% | $1.97 | $1.99 | $1.95 | 32.90K |
| 2026-07-21 | $1.99 | +1.53% | $1.95 | $2.00 | $1.95 | 47.30K |
| 2026-07-20 | $1.96 | -0.51% | $1.96 | $1.97 | $1.92 | 27.20K |
| 2026-07-17 | $1.97 | -1.50% | $1.96 | $2.01 | $1.95 | 46.60K |
| 2026-07-16 | $2.00 | 0.00% | $2.00 | $2.02 | $1.97 | 60.20K |
| 2026-07-15 | $2.00 | +2.56% | $1.94 | $2.02 | $1.90 | 140.70K |
| 2026-07-14 | $1.95 | +2.09% | $1.91 | $1.95 | $1.87 | 218.60K |
| 2026-07-13 | $1.91 | -2.55% | $1.88 | $2.02 | $1.87 | 323.80K |
| 2026-07-10 | $1.96 | 0.00% | $1.95 | $1.99 | $1.95 | 100.00K |
| 2026-07-09 | $1.96 | -2.00% | $2.02 | $2.04 | $1.96 | 165.80K |
| 2026-07-08 | $2.00 | +4.17% | $1.93 | $2.04 | $1.90 | 282.90K |
| 2026-07-07 | $1.92 | -2.04% | $1.94 | $1.96 | $1.91 | 74.90K |
| 2026-07-06 | $1.96 | -1.01% | $1.94 | $1.99 | $1.90 | 216.50K |
| 2026-07-02 | $1.98 | -0.50% | $1.99 | $2.04 | $1.91 | 374.90K |
| 2026-07-01 | $1.99 | +3.65% | $1.94 | $2.03 | $1.91 | 598.00K |
| 2026-06-30 | $1.92 | +5.49% | $1.99 | $2.07 | $1.81 | 4.94M |
| 2026-06-29 | $1.82 | +3.41% | $2.23 | $2.35 | $1.76 | 27.70M |
| 2026-06-26 | $1.76 | -0.56% | $1.76 | $1.77 | $1.70 | 116.50K |
| 2026-06-25 | $1.77 | -1.12% | $1.79 | $1.79 | $1.76 | 40.10K |
| 2026-06-24 | $1.79 | -2.19% | $1.82 | $1.83 | $1.79 | 32.60K |
| 2026-06-23 | $1.83 | +1.10% | $1.76 | $1.84 | $1.76 | 16.50K |
| 2026-06-22 | $1.81 | +3.43% | $1.73 | $1.82 | $1.73 | 84.90K |
| 2026-06-18 | $1.75 | -2.78% | $1.80 | $1.80 | $1.75 | 105.00K |
| 2026-06-17 | $1.80 | 0.00% | $1.79 | $1.83 | $1.78 | 61.60K |
| 2026-06-16 | $1.80 | -1.64% | $1.83 | $1.83 | $1.79 | 61.90K |
| 2026-06-15 | $1.83 | -1.08% | $1.85 | $1.88 | $1.80 | 71.80K |
| 2026-06-12 | $1.85 | +0.54% | $1.84 | $1.89 | $1.83 | 30.20K |
| 2026-06-11 | $1.84 | +6.98% | $1.76 | $1.85 | $1.71 | 140.60K |
| 2026-06-10 | $1.72 | +0.58% | $1.72 | $1.76 | $1.68 | 138.40K |
| 2026-06-09 | $1.71 | +0.59% | $1.70 | $1.72 | $1.63 | 279.00K |
| 2026-06-08 | $1.70 | +1.19% | $1.70 | $1.76 | $1.69 | 122.90K |
| 2026-06-05 | $1.68 | -7.69% | $1.81 | $1.81 | $1.62 | 570.90K |
| 2026-06-04 | $1.82 | +2.25% | $1.80 | $1.83 | $1.78 | 192.50K |
| 2026-06-03 | $1.78 | -16.43% | $2.06 | $2.06 | $1.75 | 822.60K |
| 2026-06-02 | $2.13 | -1.84% | $2.17 | $2.25 | $2.12 | 382.30K |
| 2026-06-01 | $2.17 | 0.00% | $2.20 | $2.27 | $2.15 | 170.50K |
| 2026-05-29 | $2.17 | -1.36% | $2.20 | $2.25 | $2.14 | 136.30K |
| 2026-05-28 | $2.20 | +0.92% | $2.18 | $2.25 | $2.14 | 371.00K |
| 2026-05-27 | $2.18 | -2.24% | $2.23 | $2.23 | $2.14 | 86.00K |
| 2026-05-26 | $2.23 | +5.19% | $2.13 | $2.35 | $2.13 | 204.20K |