PetMed Express Inc. (PETS)
4.89
0.04 (0.82%)
At close: Jan 14, 2025, 3:59 PM
4.88
-0.20%
After-hours Jan 14, 2025, 04:00 PM EST
PETS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.89 | 4.90 | 4.74 | 4.88 | 0.03 | 0.62% | 200,680 |
| 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 |
| Jan 2, 2025 | 4.82 | 4.93 | 4.57 | 4.64 | -0.18 | -3.73% | 345,646 |
| Dec 31, 2024 | 4.97 | 5.10 | 4.81 | 4.82 | -0.18 | -3.60% | 261,283 |
| Dec 30, 2024 | 5.09 | 5.09 | 4.85 | 5.00 | -0.16 | -3.10% | 221,402 |
| Dec 27, 2024 | 5.24 | 5.40 | 5.10 | 5.16 | -0.10 | -1.90% | 266,114 |
| Dec 26, 2024 | 5.07 | 5.38 | 5.04 | 5.26 | 0.19 | 3.75% | 249,727 |
| Dec 24, 2024 | 4.83 | 5.12 | 4.82 | 5.07 | 0.22 | 4.54% | 247,100 |
| Dec 23, 2024 | 4.95 | 5.05 | 4.84 | 4.85 | -0.12 | -2.41% | 298,754 |
| Dec 20, 2024 | 5.09 | 5.35 | 4.94 | 4.97 | -0.13 | -2.55% | 544,200 |
| Dec 19, 2024 | 5.34 | 5.45 | 4.99 | 5.10 | -0.18 | -3.41% | 210,836 |
| Dec 18, 2024 | 5.60 | 5.66 | 5.27 | 5.28 | -0.30 | -5.38% | 255,844 |
| Dec 17, 2024 | 5.48 | 5.67 | 5.45 | 5.58 | 0.12 | 2.20% | 196,900 |
| Dec 16, 2024 | 5.53 | 5.80 | 5.41 | 5.46 | -0.05 | -0.91% | 310,130 |
| Dec 13, 2024 | 5.70 | 5.83 | 5.46 | 5.51 | -0.19 | -3.33% | 289,965 |
| Dec 12, 2024 | 5.97 | 6.08 | 5.65 | 5.70 | -0.33 | -5.47% | 289,550 |
| Dec 11, 2024 | 6.70 | 6.70 | 6.03 | 6.03 | -0.55 | -8.36% | 273,181 |
| Dec 10, 2024 | 6.52 | 6.72 | 6.16 | 6.58 | -0.02 | -0.30% | 477,632 |
| Dec 9, 2024 | 5.97 | 6.85 | 5.86 | 6.60 | 0.85 | 14.78% | 860,277 |
| Dec 6, 2024 | 5.40 | 5.94 | 5.36 | 5.75 | 0.44 | 8.29% | 550,080 |
| Dec 5, 2024 | 5.42 | 5.62 | 5.28 | 5.31 | -0.11 | -2.03% | 378,426 |
| Dec 4, 2024 | 5.02 | 5.51 | 4.93 | 5.42 | 0.43 | 8.62% | 542,111 |
| Dec 3, 2024 | 4.52 | 5.04 | 4.44 | 4.99 | 0.42 | 9.19% | 368,207 |
| Dec 2, 2024 | 4.62 | 4.62 | 4.39 | 4.57 | -0.06 | -1.30% | 202,237 |
| Nov 29, 2024 | 4.74 | 4.79 | 4.63 | 4.63 | -0.07 | -1.49% | 78,600 |
| Nov 27, 2024 | 4.72 | 4.81 | 4.67 | 4.70 | 0.03 | 0.64% | 76,964 |
| Nov 26, 2024 | 4.75 | 4.78 | 4.66 | 4.67 | -0.09 | -1.89% | 122,315 |
| Nov 25, 2024 | 4.85 | 4.99 | 4.76 | 4.76 | -0.02 | -0.42% | 316,845 |
| Nov 22, 2024 | 4.70 | 4.85 | 4.69 | 4.78 | 0.14 | 3.02% | 144,894 |
| Nov 21, 2024 | 4.63 | 4.69 | 4.53 | 4.64 | 0.06 | 1.31% | 151,715 |
| Nov 20, 2024 | 4.54 | 4.72 | 4.53 | 4.58 | 0.05 | 1.10% | 229,727 |
| Nov 19, 2024 | 4.55 | 4.61 | 4.41 | 4.53 | 0.06 | 1.34% | 122,732 |
| Nov 18, 2024 | 4.72 | 4.72 | 4.47 | 4.47 | -0.23 | -4.89% | 173,300 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.68 | 4.70 | -0.37 | -7.30% | 240,700 |
| Nov 14, 2024 | 5.24 | 5.36 | 5.02 | 5.07 | -0.21 | -3.98% | 231,800 |
| Nov 13, 2024 | 5.18 | 5.43 | 5.10 | 5.28 | 0.11 | 2.13% | 285,921 |
| Nov 12, 2024 | 5.37 | 5.48 | 5.14 | 5.17 | -0.25 | -4.61% | 218,200 |
| Nov 11, 2024 | 5.48 | 5.63 | 5.20 | 5.42 | -0.14 | -2.52% | 506,447 |
| Nov 8, 2024 | 5.72 | 5.72 | 5.25 | 5.56 | -0.17 | -2.97% | 475,401 |
| Nov 7, 2024 | 4.30 | 5.90 | 4.30 | 5.73 | 1.51 | 35.78% | 3,085,342 |
| Nov 6, 2024 | 4.36 | 4.36 | 4.16 | 4.22 | -0.04 | -0.94% | 264,400 |
| Nov 5, 2024 | 4.19 | 4.29 | 4.08 | 4.26 | 0.04 | 0.95% | 232,100 |
| Nov 4, 2024 | 4.17 | 4.39 | 4.17 | 4.22 | 0.03 | 0.72% | 271,600 |
| Nov 1, 2024 | 4.10 | 4.20 | 4.04 | 4.19 | 0.09 | 2.20% | 134,600 |
| Oct 31, 2024 | 4.05 | 4.14 | 3.97 | 4.10 | 0.07 | 1.74% | 217,431 |