Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	2.280	2.430	2.252	2.370	97,409	+0.10(+4.41%)
May 04, 2026	2.270	2.320	2.240	2.270	43,688	-0.03(-1.30%)
May 01, 2026	2.240	2.310	2.240	2.300	61,302	+0.06(+2.68%)
Apr 30, 2026	2.250	2.312	2.190	2.240	79,497	-0.02(-0.88%)
Apr 29, 2026	2.240	2.265	2.195	2.260	73,626	+0.01(+0.44%)
Apr 28, 2026	2.250	2.310	2.220	2.250	52,242	-0.05(-2.17%)
Apr 27, 2026	2.280	2.330	2.230	2.300	39,135	+0.01(+0.44%)
Apr 24, 2026	2.230	2.300	2.224	2.290	48,337	+0.06(+2.69%)
Apr 23, 2026	2.320	2.340	2.200	2.230	111,852	-0.09(-3.88%)
Apr 22, 2026	2.320	2.320	2.280	2.320	108,871	+0.02(+0.87%)
Apr 21, 2026	2.360	2.360	2.280	2.300	57,647	-0.07(-2.95%)
Apr 20, 2026	2.330	2.420	2.300	2.370	167,881	+0.04(+1.72%)
Apr 17, 2026	2.350	2.445	2.320	2.330	89,255	-0.01(-0.43%)
Apr 16, 2026	2.350	2.410	2.310	2.340	67,132	-0.01(-0.43%)
Apr 15, 2026	2.370	2.453	2.280	2.350	133,597	+0.00(+0.00%)
Apr 14, 2026	2.300	2.360	2.250	2.350	54,773	+0.05(+2.17%)
Apr 13, 2026	2.300	2.330	2.270	2.300	66,100	+0.00(+0.00%)
Apr 10, 2026	2.300	2.370	2.270	2.300	35,760	-0.01(-0.43%)
Apr 09, 2026	2.280	2.320	2.240	2.310	48,618	-0.01(-0.43%)
Apr 08, 2026	2.330	2.350	2.280	2.320	117,818	+0.00(+0.00%)
Apr 07, 2026	2.330	2.375	2.230	2.320	115,799	-0.03(-1.28%)
Apr 06, 2026	2.280	2.380	2.280	2.350	109,632	+0.06(+2.62%)
Apr 02, 2026	2.350	2.400	2.280	2.290	79,332	-0.07(-2.97%)
Apr 01, 2026	2.270	2.380	2.270	2.360	62,436	+0.08(+3.51%)
Mar 31, 2026	2.220	2.320	2.220	2.280	58,880	+0.07(+3.17%)
Mar 30, 2026	2.230	2.250	2.190	2.210	60,934	-0.02(-0.90%)
Mar 27, 2026	2.320	2.330	2.210	2.230	106,284	-0.08(-3.46%)
Mar 26, 2026	2.330	2.400	2.260	2.310	71,510	-0.02(-0.86%)
Mar 25, 2026	2.340	2.350	2.260	2.330	56,457	+0.05(+2.19%)
Mar 24, 2026	2.310	2.325	2.272	2.280	55,188	-0.02(-0.87%)
Mar 23, 2026	2.430	2.440	2.260	2.300	130,338	-0.12(-4.96%)
Mar 20, 2026	2.470	2.480	2.360	2.420	90,851	-0.06(-2.42%)
Mar 19, 2026	2.470	2.525	2.430	2.480	68,622	-0.01(-0.40%)
Mar 18, 2026	2.530	2.540	2.450	2.490	79,794	-0.06(-2.35%)
Mar 17, 2026	2.440	2.590	2.430	2.550	128,369	+0.11(+4.51%)
Mar 16, 2026	2.460	2.488	2.410	2.440	59,214	-0.02(-0.81%)
Mar 13, 2026	2.460	2.470	2.340	2.460	121,445	+0.03(+1.23%)
Mar 12, 2026	2.460	2.515	2.420	2.430	69,562	-0.06(-2.41%)
Mar 11, 2026	2.580	2.580	2.450	2.490	135,726	-0.07(-2.73%)
Mar 10, 2026	2.580	2.710	2.540	2.560	121,811	-0.03(-1.16%)
Mar 09, 2026	2.530	2.630	2.530	2.590	109,422	-0.02(-0.77%)
Mar 06, 2026	2.590	2.648	2.560	2.610	103,403	+0.00(+0.00%)
Mar 05, 2026	2.720	2.745	2.590	2.610	89,266	-0.13(-4.74%)
Mar 04, 2026	2.730	2.820	2.670	2.740	140,285	+0.01(+0.37%)
Mar 03, 2026	2.680	2.740	2.630	2.730	91,291	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

PetMed Express, Inc. - Common Stock (NQ:PETS)

Historical Prices

Popular Pages