UK markets closed

PetIQ, Inc. (PETQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.04+0.20 (+1.19%)
At close: 04:00PM EDT
16.91 -0.13 (-0.76%)
After hours: 04:05PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.0717.1816.9517.0417.04166,660
02 May 202416.9316.9716.5916.8416.84228,400
01 May 202416.2617.1016.2616.8716.87210,200
30 Apr 202416.3616.4616.1816.3216.32188,300
29 Apr 202416.6516.9016.2616.4216.42168,700
26 Apr 202416.2916.5616.1816.5316.53125,500
25 Apr 202416.3016.3716.0916.3216.32146,900
24 Apr 202416.5416.6716.4516.5316.53167,700
23 Apr 202416.4816.7916.4116.6016.60207,200
22 Apr 202416.3616.5816.2716.5116.51181,500
19 Apr 202415.9516.4315.9516.2816.28163,000
18 Apr 202415.9516.3415.8816.0316.03219,600
17 Apr 202416.2916.5215.7815.9315.93222,200
16 Apr 202416.0816.3315.7516.2016.20282,900
15 Apr 202416.5416.7316.1516.1816.18227,900
12 Apr 202417.2517.4416.4016.4616.46262,000
11 Apr 202417.8217.8617.3117.3117.31226,400
10 Apr 202417.8717.8717.5117.7517.75214,500
09 Apr 202418.2818.3717.8918.1618.16132,700
08 Apr 202418.4818.5518.1118.2318.23153,000
05 Apr 202418.5718.7518.0818.3918.39137,000
04 Apr 202418.7519.1618.4918.5618.56364,300
03 Apr 202418.0918.7318.0918.7118.71182,100
02 Apr 202418.2918.6117.9718.2418.24214,400
01 Apr 202418.2218.6817.9218.4918.49630,600
28 Mar 202417.5118.3917.4918.2818.28350,900
27 Mar 202417.9418.1917.3817.4417.44296,300
26 Mar 202417.3217.8117.3217.7917.79266,800
25 Mar 202417.7417.7917.3217.3917.39203,200
22 Mar 202417.5017.9017.2717.4817.48680,600
21 Mar 202417.0717.7216.9917.6017.60439,300
20 Mar 202417.0717.2616.6517.1517.15223,000
19 Mar 202415.8917.2315.8717.2117.21440,600
18 Mar 202415.7715.9415.5515.5615.56215,200
15 Mar 202415.5115.8215.0915.7815.78656,900
14 Mar 202416.4016.4015.5015.5515.55410,000
13 Mar 202416.5116.6516.4016.5716.57164,900
12 Mar 202416.4416.7116.3516.5716.57256,700
11 Mar 202416.2516.7016.0216.4316.43492,900
08 Mar 202416.2716.6916.2716.3216.32459,800
07 Mar 202416.3016.4216.0716.1016.10312,900
06 Mar 202416.7316.7516.0116.1816.18316,200
05 Mar 202416.5716.7516.3616.5716.57515,400
04 Mar 202417.3317.3616.7416.7816.78415,000
01 Mar 202418.2418.2917.1717.3717.37469,000
29 Feb 202419.2519.6817.8118.2118.21808,400
28 Feb 202418.7118.8118.2718.3218.32272,300
27 Feb 202418.4218.8118.3918.6718.67231,200
26 Feb 202418.2818.6818.1818.3318.33275,700
23 Feb 202417.6718.3617.6118.2818.28244,300
22 Feb 202417.9817.9817.6117.6817.68229,200
21 Feb 202418.6418.7817.8317.8717.87195,300
20 Feb 202418.7018.8018.4518.6318.63164,700
16 Feb 202418.9619.1818.7118.8418.84263,500
15 Feb 202418.4219.0618.4219.0419.04388,200
14 Feb 202418.0718.3817.8818.2818.28219,100
13 Feb 202418.0618.0717.6117.8617.86233,500
12 Feb 202417.8518.7117.8518.5318.53438,400
09 Feb 202417.6518.1517.6417.8517.85273,300
08 Feb 202417.3117.7217.0717.6817.68505,500
07 Feb 202417.6817.8117.2717.3117.31478,800
06 Feb 202417.8618.1217.7517.8517.85242,900
05 Feb 202418.0918.1717.7617.8417.84160,000
02 Feb 202418.1018.3317.9418.1618.16176,400
01 Feb 202418.1218.3817.9918.2918.29245,600
31 Jan 202417.6618.5317.6617.9717.97401,600
30 Jan 202418.0418.0417.4817.5917.59368,300
29 Jan 202418.2618.3818.0418.1218.12234,200
26 Jan 202418.1418.4018.0318.2718.27176,200
25 Jan 202418.4418.4418.0818.1318.13110,200
24 Jan 202418.3718.6218.1918.2418.24181,800
23 Jan 202418.3018.4317.9218.1118.11242,500
22 Jan 202418.1118.3917.8818.1118.11244,500
19 Jan 202418.4918.5318.0018.1018.10190,800
18 Jan 202418.4318.4518.0918.3618.36202,700
17 Jan 202417.9118.6817.9118.3618.36125,100
16 Jan 202418.1818.4217.8918.2118.21301,500
12 Jan 202418.8318.9918.1918.3418.34157,200
11 Jan 202418.3818.6417.9718.6418.64226,300
10 Jan 202418.6118.8218.3518.5418.54191,000
09 Jan 202418.5318.7218.2518.4218.42143,100
08 Jan 202418.7318.9118.5218.7318.73111,900
05 Jan 202418.5919.0518.5018.7418.74267,700
04 Jan 202418.9919.0318.7018.7818.78198,800
03 Jan 202419.3319.4618.8318.9118.91250,800
02 Jan 202419.5419.7419.2119.4219.42233,200
29 Dec 202319.7719.9819.6219.7519.75380,800
28 Dec 202319.7120.3619.4619.8119.81216,300
27 Dec 202319.8620.2119.7320.0020.00238,600
26 Dec 202319.5319.7819.0919.7419.74226,300
22 Dec 202319.2519.5619.2319.3219.32218,900
21 Dec 202319.0019.2818.8819.2519.25177,100
20 Dec 202318.9419.8218.7318.8118.81401,600
19 Dec 202318.3819.2318.1719.2019.20413,600
18 Dec 202318.1918.4918.0218.0818.08223,100
15 Dec 202318.6318.6317.5318.1218.12667,900
14 Dec 202319.0919.3518.0918.3418.34333,400
13 Dec 202317.9719.0317.9318.9218.92253,500
12 Dec 202318.1418.2317.8718.0518.05138,600
11 Dec 202317.5818.0217.5718.0218.02194,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...