Skip to main content

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

5.500 +0.130 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 5.370 5.570 5.300 5.500 220,283 +0.13(+2.42%)
Feb 05, 2025 4.960 5.580 4.900 5.370 389,095 +0.46(+9.37%)
Feb 04, 2025 4.770 4.940 4.740 4.910 194,118 +0.10(+2.08%)
Feb 03, 2025 4.720 4.860 4.626 4.810 138,273 +0.05(+1.05%)
Jan 31, 2025 5.020 5.025 4.720 4.760 128,467 -0.26(-5.18%)
Jan 30, 2025 5.000 5.120 4.920 5.020 181,626 +0.03(+0.60%)
Jan 29, 2025 4.820 5.000 4.800 4.990 213,574 +0.27(+5.72%)
Jan 28, 2025 4.690 4.760 4.413 4.720 347,600 +0.05(+1.07%)
Jan 27, 2025 4.850 4.915 4.550 4.670 432,905 -0.27(-5.47%)
Jan 24, 2025 4.960 5.020 4.900 4.940 129,293 -0.03(-0.60%)
Jan 23, 2025 5.020 5.020 4.860 4.970 170,788 -0.03(-0.60%)
Jan 22, 2025 5.170 5.260 4.950 5.000 224,493 -0.17(-3.29%)
Jan 21, 2025 5.170 5.285 5.060 5.170 190,856 +0.06(+1.17%)
Jan 17, 2025 5.160 5.200 5.050 5.110 124,406 +0.01(+0.20%)
Jan 16, 2025 5.110 5.140 5.010 5.100 162,140 -0.01(-0.20%)
Jan 15, 2025 4.910 5.300 4.900 5.110 339,385 +0.23(+4.71%)
Jan 14, 2025 4.890 4.900 4.740 4.880 201,025 +0.03(+0.62%)
Jan 13, 2025 4.860 4.940 4.780 4.850 191,105 +0.08(+1.68%)
Jan 10, 2025 4.690 4.820 4.680 4.770 131,511 -0.01(-0.21%)
Jan 08, 2025 4.920 4.960 4.710 4.780 233,128 -0.22(-4.40%)
Jan 07, 2025 4.730 5.025 4.730 5.000 219,245 +0.28(+5.93%)
Jan 06, 2025 4.780 4.895 4.720 4.720 218,266 -0.05(-1.05%)
Jan 03, 2025 4.690 4.860 4.595 4.770 269,480 +0.13(+2.80%)
Jan 02, 2025 4.820 4.930 4.565 4.640 345,645 -0.18(-3.73%)
Dec 31, 2024 4.820 0 -0.18(-3.60%)
Dec 30, 2024 5.090 5.090 4.850 5.000 221,402 -0.16(-3.10%)
Dec 27, 2024 5.240 5.400 5.100 5.160 266,114 -0.10(-1.90%)
Dec 26, 2024 5.070 5.380 5.040 5.260 249,724 +0.19(+3.75%)
Dec 24, 2024 4.830 5.120 4.820 5.070 247,055 +0.22(+4.54%)
Dec 23, 2024 4.950 5.050 4.840 4.850 298,633 -0.12(-2.41%)
Dec 20, 2024 5.090 5.350 4.940 4.970 544,170 -0.16(-3.12%)
Dec 19, 2024 5.340 5.450 4.990 5.130 180,634 -0.15(-2.84%)
Dec 18, 2024 5.600 5.660 5.270 5.280 255,834 -0.30(-5.38%)
Dec 17, 2024 5.480 5.665 5.449 5.580 196,850 +0.12(+2.20%)
Dec 16, 2024 5.530 5.800 5.410 5.460 310,097 -0.05(-0.91%)
Dec 13, 2024 5.700 5.830 5.455 5.510 289,965 -0.19(-3.33%)
Dec 12, 2024 5.970 6.080 5.649 5.700 289,545 -0.33(-5.47%)
Dec 11, 2024 6.700 6.700 6.030 6.030 273,126 -0.55(-8.36%)
Dec 10, 2024 6.520 6.715 6.160 6.580 477,461 -0.02(-0.30%)
Dec 09, 2024 5.970 6.850 5.860 6.600 860,158 +0.85(+14.78%)
Dec 06, 2024 5.400 5.940 5.355 5.750 550,080 +0.44(+8.29%)
Dec 05, 2024 5.420 5.620 5.280 5.310 377,653 -0.11(-2.03%)
Dec 04, 2024 5.020 5.510 4.925 5.420 541,996 +0.43(+8.62%)
Dec 03, 2024 4.520 5.035 4.440 4.990 368,111 +0.42(+9.19%)
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 following
Privacy Policy and Terms and Conditions.