PetMed Express Inc. (PETS)
NASDAQ: PETS
· Real-Time Price · USD
3.05
0.01 (0.33%)
At close: Sep 05, 2025, 3:59 PM
3.05
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
PETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 86,441 |
| Sep 4, 2025 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 72,879 |
| Sep 3, 2025 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 39,600 |
| Sep 2, 2025 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -1.63% | 62,936 |
| Aug 29, 2025 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 43,004 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.10 | -1.90% | 118,209 |
| Aug 27, 2025 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | 3.61% | 62,600 |
| Aug 26, 2025 | 3.15 | 3.19 | 3.04 | 3.05 | 3.05 | -3.48% | 57,825 |
| Aug 25, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | 0.64% | 128,432 |
| Aug 22, 2025 | 3.11 | 3.20 | 3.05 | 3.14 | 3.14 | 1.62% | 90,602 |
| Aug 21, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | -0.96% | 49,111 |
| Aug 20, 2025 | 3.03 | 3.13 | 2.99 | 3.12 | 3.12 | 2.97% | 70,991 |
| Aug 19, 2025 | 3.06 | 3.11 | 3.02 | 3.03 | 3.03 | -0.66% | 55,000 |
| 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 |