PetMed Express Inc. (PETS)
NASDAQ: PETS
· Real-Time Price · USD
2.62
0.02 (0.77%)
At close: Oct 03, 2025, 3:59 PM
2.62
0.00%
After-hours: Oct 03, 2025, 07:42 PM EDT
PETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | 0.77% | 87,529 |
| Oct 2, 2025 | 2.45 | 2.63 | 2.45 | 2.60 | 2.60 | 6.12% | 112,116 |
| Oct 1, 2025 | 2.48 | 2.53 | 2.45 | 2.45 | 2.45 | -2.39% | 72,281 |
| Sep 30, 2025 | 2.51 | 2.58 | 2.47 | 2.51 | 2.51 | 0.00% | 101,400 |
| Sep 29, 2025 | 2.66 | 2.67 | 2.49 | 2.51 | 2.51 | -5.28% | 212,091 |
| Sep 26, 2025 | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | 0.00% | 231,701 |
| Sep 25, 2025 | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | 0.38% | 87,400 |
| Sep 24, 2025 | 2.67 | 2.71 | 2.64 | 2.64 | 2.64 | -0.75% | 76,000 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.14% | 62,725 |
| Sep 22, 2025 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -3.66% | 184,825 |
| Sep 19, 2025 | 2.78 | 2.81 | 2.70 | 2.73 | 2.73 | -2.50% | 199,062 |
| Sep 18, 2025 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | 0.72% | 77,644 |
| Sep 17, 2025 | 2.81 | 2.90 | 2.76 | 2.78 | 2.78 | -1.42% | 101,649 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.76 | 2.82 | 2.82 | 0.36% | 70,810 |
| Sep 15, 2025 | 2.83 | 2.91 | 2.79 | 2.81 | 2.81 | 0.36% | 126,400 |
| Sep 12, 2025 | 2.83 | 2.84 | 2.75 | 2.80 | 2.80 | -1.06% | 122,400 |
| Sep 11, 2025 | 2.72 | 2.84 | 2.72 | 2.83 | 2.83 | 3.66% | 87,000 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.72 | 2.73 | 2.73 | -3.87% | 140,923 |
| Sep 9, 2025 | 2.92 | 3.02 | 2.83 | 2.84 | 2.84 | -0.35% | 148,097 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -6.56% | 223,649 |
Page 1 of 136