PetMed Express Inc. (PETS)
4.05
0.05 (1.25%)
At close: Mar 18, 2025, 3:59 PM
PETS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 3.95 | 4.17 | 3.92 | 4.04 | 0.04 | 1.00% | 296,183 |
| Mar 17, 2025 | 3.99 | 4.08 | 3.97 | 4.00 | -0.02 | -0.50% | 134,147 |
| Mar 14, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 0.00 | 0.00% | 133,200 |
| Mar 13, 2025 | 4.10 | 4.12 | 3.95 | 4.02 | -0.09 | -2.19% | 141,300 |
| Mar 12, 2025 | 4.09 | 4.22 | 4.02 | 4.11 | 0.12 | 3.01% | 239,131 |
| Mar 11, 2025 | 4.10 | 4.10 | 3.93 | 3.99 | -0.09 | -2.21% | 107,300 |
| Mar 10, 2025 | 4.13 | 4.20 | 3.95 | 4.08 | -0.11 | -2.63% | 293,742 |
| Mar 7, 2025 | 4.15 | 4.25 | 4.04 | 4.19 | 0.02 | 0.48% | 206,430 |
| Mar 6, 2025 | 3.94 | 4.29 | 3.94 | 4.17 | 0.17 | 4.25% | 250,733 |
| Mar 5, 2025 | 4.07 | 4.10 | 3.90 | 4.00 | 0.05 | 1.27% | 172,804 |
| Mar 4, 2025 | 4.15 | 4.20 | 3.94 | 3.95 | -0.27 | -6.40% | 209,503 |
| Mar 3, 2025 | 4.46 | 4.46 | 4.17 | 4.22 | -0.20 | -4.52% | 231,859 |
| Feb 28, 2025 | 4.26 | 4.44 | 4.23 | 4.42 | 0.12 | 2.79% | 270,068 |
| Feb 27, 2025 | 4.48 | 4.51 | 4.30 | 4.30 | -0.19 | -4.23% | 261,200 |
| Feb 26, 2025 | 4.47 | 4.53 | 4.40 | 4.49 | 0.02 | 0.45% | 204,646 |
| Feb 25, 2025 | 4.39 | 4.48 | 4.33 | 4.47 | 0.07 | 1.59% | 337,400 |
| Feb 24, 2025 | 4.37 | 4.42 | 4.25 | 4.40 | 0.03 | 0.69% | 264,425 |
| Feb 21, 2025 | 4.43 | 4.45 | 4.33 | 4.37 | -0.04 | -0.91% | 262,300 |
| Feb 20, 2025 | 4.50 | 4.52 | 4.38 | 4.41 | -0.10 | -2.22% | 239,700 |
| Feb 19, 2025 | 4.48 | 4.52 | 4.38 | 4.51 | 0.03 | 0.67% | 211,625 |
| Feb 18, 2025 | 4.24 | 4.50 | 4.23 | 4.48 | 0.23 | 5.41% | 327,283 |
| Feb 14, 2025 | 4.51 | 4.51 | 4.24 | 4.25 | -0.22 | -4.92% | 373,900 |
| Feb 13, 2025 | 4.20 | 4.48 | 4.17 | 4.47 | 0.34 | 8.23% | 395,719 |
| Feb 12, 2025 | 4.55 | 4.59 | 4.07 | 4.13 | -0.40 | -8.83% | 680,200 |
| Feb 11, 2025 | 4.57 | 4.59 | 4.05 | 4.53 | -0.74 | -14.04% | 1,240,100 |
| Feb 10, 2025 | 5.34 | 5.43 | 5.14 | 5.27 | -0.05 | -0.94% | 477,800 |
| Feb 7, 2025 | 5.51 | 5.54 | 5.18 | 5.32 | -0.18 | -3.27% | 217,108 |
| Feb 6, 2025 | 5.37 | 5.57 | 5.30 | 5.50 | 0.13 | 2.42% | 220,900 |
| Feb 5, 2025 | 4.96 | 5.58 | 4.90 | 5.37 | 0.46 | 9.37% | 389,100 |
| Feb 4, 2025 | 4.77 | 4.94 | 4.74 | 4.91 | 0.10 | 2.08% | 196,819 |
| Feb 3, 2025 | 4.72 | 4.86 | 4.63 | 4.81 | 0.05 | 1.05% | 138,300 |
| Jan 31, 2025 | 5.02 | 5.03 | 4.72 | 4.76 | -0.26 | -5.18% | 128,467 |
| Jan 30, 2025 | 5.00 | 5.12 | 4.92 | 5.02 | 0.03 | 0.60% | 181,636 |
| Jan 29, 2025 | 4.82 | 5.00 | 4.80 | 4.99 | 0.27 | 5.72% | 213,600 |
| Jan 28, 2025 | 4.69 | 4.76 | 4.41 | 4.72 | 0.05 | 1.07% | 347,607 |
| Jan 27, 2025 | 4.85 | 4.92 | 4.55 | 4.67 | -0.27 | -5.47% | 433,003 |
| Jan 24, 2025 | 4.96 | 5.02 | 4.90 | 4.94 | -0.03 | -0.60% | 129,300 |
| Jan 23, 2025 | 5.02 | 5.02 | 4.86 | 4.97 | -0.03 | -0.60% | 170,800 |
| Jan 22, 2025 | 5.17 | 5.26 | 4.95 | 5.00 | -0.17 | -3.29% | 224,500 |
| Jan 21, 2025 | 5.17 | 5.29 | 5.06 | 5.17 | 0.06 | 1.17% | 190,900 |
| Jan 17, 2025 | 5.16 | 5.20 | 5.05 | 5.11 | 0.01 | 0.20% | 124,406 |
| Jan 16, 2025 | 5.11 | 5.14 | 5.01 | 5.10 | -0.01 | -0.20% | 162,140 |
| Jan 15, 2025 | 4.91 | 5.30 | 4.90 | 5.11 | 0.23 | 4.71% | 339,400 |
| Jan 14, 2025 | 4.89 | 4.90 | 4.74 | 4.88 | 0.03 | 0.62% | 201,025 |
| Jan 13, 2025 | 4.86 | 4.94 | 4.78 | 4.85 | 0.08 | 1.68% | 191,355 |
| Jan 10, 2025 | 4.69 | 4.82 | 4.68 | 4.77 | -0.01 | -0.21% | 131,511 |
| Jan 8, 2025 | 4.92 | 4.96 | 4.71 | 4.78 | -0.22 | -4.40% | 233,128 |
| Jan 7, 2025 | 4.73 | 5.03 | 4.73 | 5.00 | 0.28 | 5.93% | 219,245 |
| Jan 6, 2025 | 4.78 | 4.89 | 4.72 | 4.72 | -0.05 | -1.05% | 218,300 |
| Jan 3, 2025 | 4.69 | 4.86 | 4.60 | 4.77 | 0.13 | 2.80% | 269,480 |