Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.530 -0.740 (-14.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2025 4.570 4.590 4.050 4.530 1,239,559 -0.74(-14.04%)
Feb 10, 2025 5.340 5.425 5.140 5.270 472,439 -0.05(-0.94%)
Feb 07, 2025 5.510 5.540 5.180 5.320 217,108 -0.18(-3.27%)
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.