PetIQ Inc. (PETQ)
NASDAQ: PETQ
· Real-Time Price · USD
30.98
-0.01 (-0.03%)
At close: Oct 24, 2024, 10:00 PM
PETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.00% | 0 |
| Oct 24, 2024 | 30.98 | 31.00 | 30.98 | 30.98 | 30.98 | -0.03% | 933,900 |
| Oct 23, 2024 | 30.99 | 31.00 | 30.97 | 30.99 | 30.99 | 0.06% | 488,800 |
| Oct 22, 2024 | 30.98 | 30.99 | 30.96 | 30.97 | 30.97 | 0.00% | 780,574 |
| Oct 21, 2024 | 30.94 | 30.99 | 30.93 | 30.97 | 30.97 | 0.13% | 625,400 |
| Oct 18, 2024 | 30.90 | 30.94 | 30.90 | 30.93 | 30.93 | 0.06% | 454,511 |
| Oct 17, 2024 | 30.90 | 30.93 | 30.89 | 30.91 | 30.91 | 0.06% | 289,600 |
| Oct 16, 2024 | 30.91 | 30.92 | 30.89 | 30.89 | 30.89 | 0.00% | 406,500 |
| Oct 15, 2024 | 30.89 | 30.93 | 30.89 | 30.89 | 30.89 | 0.03% | 312,737 |
| Oct 14, 2024 | 30.92 | 30.92 | 30.87 | 30.88 | 30.88 | 0.03% | 293,500 |
| Oct 11, 2024 | 30.91 | 30.93 | 30.87 | 30.87 | 30.87 | -0.06% | 477,036 |
| Oct 10, 2024 | 30.87 | 30.91 | 30.86 | 30.89 | 30.89 | 0.10% | 366,100 |
| Oct 9, 2024 | 30.89 | 30.89 | 30.86 | 30.86 | 30.86 | 0.03% | 438,900 |
| Oct 8, 2024 | 30.87 | 31.06 | 30.85 | 30.85 | 30.85 | -0.06% | 599,000 |
| Oct 7, 2024 | 30.87 | 30.91 | 30.87 | 30.87 | 30.87 | 0.00% | 349,725 |
| Oct 4, 2024 | 30.86 | 30.89 | 30.82 | 30.87 | 30.87 | 0.10% | 292,400 |
| Oct 3, 2024 | 30.84 | 30.87 | 30.84 | 30.84 | 30.84 | 0.03% | 443,400 |
| Oct 2, 2024 | 30.77 | 30.85 | 30.77 | 30.83 | 30.83 | 0.19% | 398,200 |
| Oct 1, 2024 | 30.75 | 30.79 | 30.74 | 30.77 | 30.77 | 0.00% | 558,200 |
| Sep 30, 2024 | 30.79 | 30.80 | 30.67 | 30.77 | 30.77 | 0.07% | 1,975,500 |