Petco Health and Wellness...

3.35
0.39 (13.18%)
At close: Apr 02, 2025, 3:59 PM
3.13
-6.50%
After-hours: Apr 02, 2025, 07:55 PM EDT

Petco Health and Wellness Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.20 3.59 3.16 3.34 0.38 12.84% 14,600,853
Apr 1, 2025 3.00 3.11 2.89 2.96 -0.09 -2.95% 4,069,302
Mar 31, 2025 2.86 3.17 2.70 3.05 0.09 3.04% 6,903,444
Mar 28, 2025 3.17 3.17 2.70 2.96 -0.25 -7.79% 8,939,631
Mar 27, 2025 2.93 3.42 2.75 3.21 0.77 31.56% 27,829,738
Mar 26, 2025 2.48 2.51 2.39 2.44 -0.03 -1.21% 10,603,105
Mar 25, 2025 2.48 2.52 2.41 2.47 0.00 0.00% 3,841,237
Mar 24, 2025 2.48 2.53 2.44 2.47 0.03 1.23% 2,648,300
Mar 21, 2025 2.38 2.48 2.34 2.44 0.03 1.24% 3,644,600
Mar 20, 2025 2.40 2.52 2.38 2.41 -0.03 -1.23% 2,790,034
Mar 19, 2025 2.41 2.50 2.41 2.44 0.03 1.24% 2,482,036
Mar 18, 2025 2.46 2.51 2.39 2.41 -0.09 -3.60% 3,105,914
Mar 17, 2025 2.44 2.56 2.41 2.50 0.11 4.60% 3,255,000
Mar 14, 2025 2.44 2.53 2.39 2.39 0.02 0.84% 2,682,700
Mar 13, 2025 2.46 2.52 2.28 2.37 -0.09 -3.66% 3,458,374
Mar 12, 2025 2.64 2.67 2.46 2.46 -0.12 -4.65% 3,260,789
Mar 11, 2025 2.58 2.76 2.51 2.58 -0.01 -0.39% 2,983,069
Mar 10, 2025 2.55 2.70 2.51 2.59 0.01 0.39% 3,673,436
Mar 7, 2025 2.54 2.60 2.43 2.58 0.06 2.38% 3,380,000
Mar 6, 2025 2.50 2.64 2.45 2.52 -0.02 -0.79% 2,102,953
Mar 5, 2025 2.44 2.57 2.39 2.54 0.08 3.25% 5,135,755
Mar 4, 2025 2.43 2.54 2.32 2.46 -0.02 -0.81% 5,328,626
Mar 3, 2025 2.70 2.76 2.42 2.48 -0.21 -7.81% 4,761,144
Feb 28, 2025 2.70 2.79 2.65 2.69 -0.02 -0.74% 3,630,931
Feb 27, 2025 2.85 2.90 2.69 2.71 -0.11 -3.90% 4,139,541
Feb 26, 2025 2.98 3.00 2.82 2.82 -0.12 -4.08% 2,905,400
Feb 25, 2025 2.92 2.96 2.85 2.94 0.04 1.38% 3,577,500
Feb 24, 2025 2.90 2.96 2.80 2.90 -0.01 -0.34% 2,433,400
Feb 21, 2025 3.03 3.05 2.85 2.91 -0.08 -2.68% 2,980,200
Feb 20, 2025 3.11 3.13 2.94 2.99 -0.11 -3.55% 2,423,997
Feb 19, 2025 3.10 3.12 2.65 3.10 -0.04 -1.27% 14,022,007
Feb 18, 2025 2.97 3.14 2.97 3.14 0.19 6.44% 3,109,000
Feb 14, 2025 2.97 3.04 2.95 2.95 0.01 0.34% 4,480,401
Feb 13, 2025 3.06 3.10 2.90 2.94 -0.12 -3.92% 2,641,107
Feb 12, 2025 2.95 3.09 2.94 3.06 0.08 2.68% 3,275,082
Feb 11, 2025 3.00 3.09 2.96 2.98 -0.04 -1.32% 3,697,380
Feb 10, 2025 3.25 3.29 2.93 3.02 -0.23 -7.08% 6,618,728
Feb 7, 2025 3.29 3.34 3.20 3.25 -0.04 -1.22% 2,283,500
Feb 6, 2025 3.32 3.42 3.28 3.29 -0.02 -0.60% 2,880,766
Feb 5, 2025 3.41 3.42 3.30 3.31 -0.07 -2.07% 3,517,021
Feb 4, 2025 3.29 3.40 3.25 3.38 0.09 2.74% 2,020,000
Feb 3, 2025 3.25 3.38 3.20 3.29 -0.13 -3.80% 3,524,400
Jan 31, 2025 3.63 3.64 3.40 3.42 -0.20 -5.52% 3,224,300
Jan 30, 2025 3.66 3.72 3.53 3.62 0.02 0.56% 4,403,331
Jan 29, 2025 3.84 3.91 3.54 3.60 -0.20 -5.26% 3,523,644
Jan 28, 2025 3.75 3.84 3.65 3.80 0.05 1.33% 2,844,329
Jan 27, 2025 3.81 3.97 3.70 3.75 -0.10 -2.60% 2,026,085
Jan 24, 2025 3.89 3.93 3.74 3.85 -0.01 -0.26% 3,317,800
Jan 23, 2025 3.71 3.88 3.69 3.86 0.09 2.39% 2,601,848
Jan 22, 2025 3.90 4.03 3.75 3.77 -0.10 -2.58% 3,867,800