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

5.070 +0.220 (+4.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.130 169,091 -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 5.310 377,630 -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%)
Dec 02, 2024 4.620 4.620 4.395 4.570 202,087 -0.06(-1.30%)
Nov 29, 2024 4.740 4.785 4.630 4.630 78,585 -0.07(-1.49%)
Nov 27, 2024 4.720 4.810 4.670 4.700 76,964 +0.03(+0.64%)
Nov 26, 2024 4.750 4.780 4.660 4.670 122,293 -0.09(-1.89%)
Nov 25, 2024 4.850 4.990 4.760 4.760 316,844 -0.02(-0.42%)
Nov 22, 2024 4.700 4.850 4.690 4.780 144,894 +0.14(+3.02%)
Nov 21, 2024 4.630 4.690 4.525 4.640 151,684 +0.06(+1.31%)
Nov 20, 2024 4.540 4.715 4.530 4.580 229,523 +0.05(+1.10%)
Nov 19, 2024 4.550 4.611 4.410 4.530 122,732 +0.06(+1.34%)
Nov 18, 2024 4.720 4.720 4.470 4.470 172,020 -0.23(-4.89%)
Nov 15, 2024 5.040 5.040 4.685 4.700 240,680 -0.37(-7.30%)
Nov 14, 2024 5.240 5.360 5.020 5.070 231,770 -0.21(-3.89%)
Nov 13, 2024 5.180 5.425 5.100 5.275 285,920 +0.11(+2.03%)
Nov 12, 2024 5.370 5.480 5.135 5.170 218,158 -0.25(-4.61%)
Nov 11, 2024 5.480 5.630 5.200 5.420 506,440 -0.14(-2.52%)
Nov 08, 2024 5.720 5.720 5.250 5.560 475,401 -0.17(-2.97%)
Nov 07, 2024 4.300 5.900 4.300 5.730 3,083,921 +1.51(+35.78%)
Nov 06, 2024 4.360 4.360 4.160 4.220 264,051 -0.04(-1.06%)
Nov 05, 2024 4.190 4.285 4.080 4.265 232,083 +0.04(+1.07%)
Nov 04, 2024 4.170 4.390 4.170 4.220 270,305 +0.03(+0.72%)
Nov 01, 2024 4.100 4.200 4.040 4.190 134,591 +0.09(+2.20%)
Oct 31, 2024 4.050 4.142 3.970 4.100 217,431 +0.07(+1.74%)
Oct 30, 2024 4.100 4.149 4.010 4.030 143,667 -0.05(-1.23%)
Oct 29, 2024 4.140 4.170 4.070 4.080 91,699 -0.07(-1.69%)
Oct 28, 2024 3.870 4.160 3.857 4.150 239,495 +0.28(+7.24%)
Oct 25, 2024 3.850 3.915 3.815 3.870 81,227 +0.02(+0.52%)
Oct 24, 2024 3.950 4.080 3.775 3.850 180,290 -0.05(-1.28%)
Oct 23, 2024 4.100 4.100 3.800 3.900 169,325 -0.20(-4.88%)
Oct 22, 2024 3.900 4.230 3.820 4.100 382,186 +0.18(+4.59%)
Oct 21, 2024 3.980 3.988 3.895 3.920 128,622 -0.06(-1.51%)
Oct 18, 2024 3.960 4.010 3.925 3.980 84,366 +0.01(+0.25%)
Oct 17, 2024 4.030 4.040 3.890 3.970 137,288 -0.08(-1.98%)
Oct 16, 2024 4.100 4.215 4.030 4.050 226,696 -0.05(-1.22%)
Oct 15, 2024 4.000 4.170 3.980 4.100 181,221 +0.10(+2.50%)
Oct 14, 2024 3.900 4.015 3.850 4.000 179,099 +0.10(+2.56%)
Oct 11, 2024 3.840 3.930 3.780 3.900 97,084 +0.04(+1.04%)
Oct 10, 2024 3.930 3.980 3.830 3.860 123,961 -0.12(-3.02%)
Oct 09, 2024 4.030 4.070 3.900 3.980 208,083 -0.05(-1.24%)
Oct 08, 2024 3.760 4.030 3.680 4.030 201,613 +0.25(+6.61%)
Oct 07, 2024 3.890 3.966 3.650 3.780 216,286 -0.11(-2.83%)
Oct 04, 2024 4.150 4.150 3.850 3.890 229,091 -0.24(-5.81%)
Oct 03, 2024 3.870 4.190 3.830 4.130 290,314 +0.24(+6.17%)
Oct 02, 2024 3.680 3.900 3.670 3.890 221,520 +0.19(+5.14%)
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.