PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0250 | 4.0250 | 82,322 |
| 25 Apr 2024 | 4.1300 | 4.1400 | 3.9500 | 4.0500 | 4.0500 | 383,500 |
| 24 Apr 2024 | 4.1400 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 335,200 |
| 23 Apr 2024 | 4.0600 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 267,200 |
| 22 Apr 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 392,900 |
| 19 Apr 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 325,200 |
| 18 Apr 2024 | 4.2400 | 4.2500 | 4.0600 | 4.1100 | 4.1100 | 374,900 |
| 17 Apr 2024 | 4.1800 | 4.3500 | 4.1700 | 4.2200 | 4.2200 | 566,600 |
| 16 Apr 2024 | 4.0600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 474,300 |
| 15 Apr 2024 | 4.1100 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 534,700 |
| 12 Apr 2024 | 4.1600 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 338,500 |
| 11 Apr 2024 | 4.2800 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 290,200 |
| 10 Apr 2024 | 4.3900 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 423,700 |
| 09 Apr 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 322,600 |
| 08 Apr 2024 | 4.5800 | 4.7800 | 4.5700 | 4.6300 | 4.6300 | 473,200 |
| 05 Apr 2024 | 4.7600 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 398,600 |
| 04 Apr 2024 | 4.7700 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 307,700 |
| 03 Apr 2024 | 4.7200 | 4.8000 | 4.6100 | 4.7600 | 4.7600 | 283,400 |
| 02 Apr 2024 | 4.6600 | 4.8400 | 4.5600 | 4.7600 | 4.7600 | 387,700 |
| 01 Apr 2024 | 4.8400 | 4.8700 | 4.5900 | 4.6800 | 4.6800 | 513,800 |
| 28 Mar 2024 | 4.8400 | 4.9400 | 4.7800 | 4.7900 | 4.7900 | 280,700 |
| 27 Mar 2024 | 4.8700 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 262,500 |
| 26 Mar 2024 | 4.8000 | 4.9900 | 4.7600 | 4.8700 | 4.8700 | 384,400 |
| 25 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 313,900 |
| 22 Mar 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7000 | 4.7000 | 260,400 |
| 21 Mar 2024 | 4.8400 | 4.8600 | 4.7300 | 4.7500 | 4.7500 | 306,700 |
| 20 Mar 2024 | 4.7500 | 4.9200 | 4.7300 | 4.8300 | 4.8300 | 267,800 |
| 19 Mar 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 322,700 |
| 18 Mar 2024 | 4.8700 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 385,100 |
| 15 Mar 2024 | 4.7200 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 588,400 |
| 14 Mar 2024 | 4.7600 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 561,100 |
| 13 Mar 2024 | 4.8400 | 4.9400 | 4.7300 | 4.7500 | 4.7500 | 612,800 |
| 12 Mar 2024 | 5.1300 | 5.1300 | 4.8100 | 4.8800 | 4.8800 | 385,900 |
| 11 Mar 2024 | 5.0300 | 5.1600 | 5.0200 | 5.1400 | 5.1400 | 189,400 |
| 08 Mar 2024 | 5.0600 | 5.1300 | 5.0100 | 5.0200 | 5.0200 | 164,700 |
| 07 Mar 2024 | 5.0200 | 5.0800 | 4.8400 | 5.0100 | 5.0100 | 383,500 |
| 06 Mar 2024 | 5.1300 | 5.2000 | 4.9600 | 4.9700 | 4.9700 | 296,900 |
| 05 Mar 2024 | 5.1200 | 5.3700 | 5.0500 | 5.1100 | 5.1100 | 360,600 |
| 04 Mar 2024 | 5.0200 | 5.1400 | 4.8800 | 5.1300 | 5.1300 | 351,000 |
| 01 Mar 2024 | 5.0500 | 5.0900 | 4.9600 | 5.0100 | 5.0100 | 277,800 |
| 29 Feb 2024 | 5.1000 | 5.1900 | 5.0100 | 5.0600 | 5.0600 | 289,800 |
| 28 Feb 2024 | 5.1100 | 5.1600 | 5.0100 | 5.0500 | 5.0500 | 279,400 |
| 27 Feb 2024 | 5.1500 | 5.2600 | 5.1400 | 5.1600 | 5.1600 | 378,000 |
| 26 Feb 2024 | 5.3000 | 5.3000 | 5.0700 | 5.1200 | 5.1200 | 352,600 |
| 23 Feb 2024 | 5.2100 | 5.3600 | 5.2000 | 5.2800 | 5.2800 | 468,800 |
| 22 Feb 2024 | 5.1000 | 5.3000 | 5.0500 | 5.1500 | 5.1500 | 341,100 |
| 21 Feb 2024 | 5.2000 | 5.2300 | 5.0800 | 5.1300 | 5.1300 | 390,500 |
| 20 Feb 2024 | 5.1600 | 5.2800 | 5.1200 | 5.1900 | 5.1900 | 381,400 |
| 16 Feb 2024 | 5.2600 | 5.3400 | 5.1600 | 5.2100 | 5.2100 | 613,100 |
| 15 Feb 2024 | 5.2600 | 5.5400 | 5.2600 | 5.3200 | 5.3200 | 454,400 |
| 14 Feb 2024 | 5.4300 | 5.4600 | 5.2600 | 5.2800 | 5.2800 | 389,800 |
| 13 Feb 2024 | 5.7900 | 5.7900 | 5.3500 | 5.3600 | 5.3600 | 587,000 |
| 12 Feb 2024 | 6.0300 | 6.1700 | 5.7700 | 5.9400 | 5.9400 | 679,200 |
| 09 Feb 2024 | 5.7800 | 6.2400 | 5.3600 | 5.9800 | 5.9800 | 798,800 |
| 08 Feb 2024 | 5.9200 | 6.0800 | 5.8200 | 5.8700 | 5.8700 | 806,200 |
| 07 Feb 2024 | 6.0200 | 6.0500 | 5.8100 | 5.9400 | 5.9400 | 308,600 |
| 06 Feb 2024 | 6.0000 | 6.1500 | 5.9600 | 6.0000 | 6.0000 | 324,500 |
| 05 Feb 2024 | 6.0300 | 6.1500 | 5.8300 | 6.0000 | 6.0000 | 356,600 |
| 02 Feb 2024 | 6.2300 | 6.3700 | 6.0900 | 6.1000 | 6.1000 | 466,200 |
| 01 Feb 2024 | 6.2900 | 6.5100 | 6.2600 | 6.3000 | 6.3000 | 408,900 |
| 31 Jan 2024 | 6.4500 | 6.5900 | 6.2100 | 6.2100 | 6.2100 | 336,400 |
| 30 Jan 2024 | 6.6000 | 6.6500 | 6.4400 | 6.4400 | 6.4400 | 374,000 |
| 29 Jan 2024 | 6.7100 | 6.7800 | 6.5600 | 6.7000 | 6.7000 | 347,500 |
| 26 Jan 2024 | 6.8700 | 7.0500 | 6.6700 | 6.7100 | 6.7100 | 235,500 |
| 25 Jan 2024 | 6.9400 | 7.0100 | 6.8200 | 6.8500 | 6.8500 | 300,900 |
| 24 Jan 2024 | 6.9700 | 7.0900 | 6.6900 | 6.8000 | 6.8000 | 504,200 |
| 23 Jan 2024 | 7.1200 | 7.2400 | 6.8500 | 6.9400 | 6.9400 | 304,300 |
| 22 Jan 2024 | 6.7600 | 7.0600 | 6.6800 | 7.0400 | 7.0400 | 288,800 |
| 19 Jan 2024 | 6.8600 | 6.8600 | 6.6000 | 6.7400 | 6.7400 | 368,100 |
| 18 Jan 2024 | 6.9500 | 7.0400 | 6.8100 | 6.8400 | 6.8400 | 388,900 |
| 17 Jan 2024 | 6.9600 | 7.0400 | 6.8400 | 6.9300 | 6.9300 | 270,700 |
| 16 Jan 2024 | 7.1800 | 7.2500 | 7.0300 | 7.0600 | 7.0600 | 248,600 |
| 12 Jan 2024 | 7.2500 | 7.4000 | 7.1700 | 7.2500 | 7.2500 | 252,100 |
| 11 Jan 2024 | 7.0900 | 7.2100 | 7.0300 | 7.1600 | 7.1600 | 352,300 |
| 10 Jan 2024 | 7.2300 | 7.2600 | 7.1100 | 7.1200 | 7.1200 | 232,400 |
| 09 Jan 2024 | 7.2800 | 7.2800 | 7.1100 | 7.2200 | 7.2200 | 356,600 |
| 08 Jan 2024 | 7.1900 | 7.5000 | 7.0600 | 7.3600 | 7.3600 | 284,400 |
| 05 Jan 2024 | 7.1700 | 7.3500 | 7.0700 | 7.1500 | 7.1500 | 316,900 |
| 04 Jan 2024 | 7.3300 | 7.3300 | 7.1600 | 7.2000 | 7.2000 | 203,300 |
| 03 Jan 2024 | 7.5600 | 7.5600 | 7.2700 | 7.3200 | 7.3200 | 449,400 |
| 02 Jan 2024 | 7.5700 | 7.7900 | 7.4000 | 7.5800 | 7.5800 | 289,100 |
| 29 Dec 2023 | 7.4700 | 7.6300 | 7.4200 | 7.5600 | 7.5600 | 392,600 |
| 28 Dec 2023 | 7.4100 | 7.5600 | 7.3900 | 7.5200 | 7.5200 | 211,300 |
| 27 Dec 2023 | 7.5500 | 7.6900 | 7.3900 | 7.4100 | 7.4100 | 234,600 |
| 26 Dec 2023 | 7.5200 | 7.6500 | 7.4100 | 7.5400 | 7.5400 | 382,400 |
| 22 Dec 2023 | 7.5700 | 7.7000 | 7.4600 | 7.5200 | 7.5200 | 254,000 |
| 21 Dec 2023 | 7.4000 | 7.7000 | 7.4000 | 7.5600 | 7.5600 | 253,700 |
| 20 Dec 2023 | 7.5100 | 7.7200 | 7.3300 | 7.3300 | 7.3300 | 402,700 |
| 19 Dec 2023 | 7.2700 | 7.5500 | 7.2700 | 7.5100 | 7.5100 | 353,900 |
| 18 Dec 2023 | 7.2900 | 7.5100 | 7.2300 | 7.2700 | 7.2700 | 414,400 |
| 15 Dec 2023 | 7.6500 | 7.6900 | 7.3300 | 7.3300 | 7.3300 | 533,600 |
| 14 Dec 2023 | 7.4900 | 7.9000 | 7.4200 | 7.5400 | 7.5400 | 701,400 |
| 13 Dec 2023 | 6.9900 | 7.4200 | 6.9800 | 7.3600 | 7.3600 | 758,100 |
| 12 Dec 2023 | 7.1100 | 7.1100 | 6.7100 | 6.9100 | 6.9100 | 449,300 |
| 11 Dec 2023 | 7.2800 | 7.3500 | 7.0200 | 7.1400 | 7.1400 | 363,900 |
| 08 Dec 2023 | 7.5200 | 7.5900 | 7.1800 | 7.2500 | 7.2500 | 272,900 |
| 07 Dec 2023 | 7.5600 | 7.6000 | 7.4000 | 7.5100 | 7.5100 | 238,000 |
| 06 Dec 2023 | 7.7100 | 7.8500 | 7.5900 | 7.6100 | 7.6100 | 301,800 |
| 05 Dec 2023 | 7.6000 | 7.7700 | 7.5400 | 7.7100 | 7.7100 | 307,600 |
| 04 Dec 2023 | 7.4700 | 7.8200 | 7.4600 | 7.6900 | 7.6900 | 422,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.