If you invested $1000 in PetIQ, Inc. (PETQ) since IPO date, it would be worth $1,328.47 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $753.95. This corresponds to total returns of 32.85%, -24.6%, respectively, with annualized returns of 3.23%, -5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0 |
| October 24, 2024 | 30.98 | 30.98 | 30.98 | 31 | 30.98 | 933,900 |
| October 23, 2024 | 30.99 | 30.99 | 30.99 | 31 | 30.97 | 488,800 |
| October 22, 2024 | 30.98 | 30.97 | 30.97 | 30.99 | 30.96 | 780,574 |
| October 21, 2024 | 30.94 | 30.97 | 30.97 | 30.99 | 30.93 | 625,400 |
| October 18, 2024 | 30.9 | 30.93 | 30.93 | 30.94 | 30.9 | 454,511 |
| October 17, 2024 | 30.9 | 30.91 | 30.91 | 30.93 | 30.89 | 289,600 |
| October 16, 2024 | 30.91 | 30.89 | 30.89 | 30.92 | 30.89 | 406,500 |
| October 15, 2024 | 30.89 | 30.89 | 30.89 | 30.93 | 30.89 | 312,737 |
| October 14, 2024 | 30.92 | 30.88 | 30.88 | 30.92 | 30.87 | 293,500 |
| October 11, 2024 | 30.91 | 30.87 | 30.87 | 30.93 | 30.87 | 477,036 |
| October 10, 2024 | 30.87 | 30.89 | 30.89 | 30.91 | 30.86 | 366,100 |
| October 09, 2024 | 30.89 | 30.86 | 30.86 | 30.89 | 30.86 | 438,900 |
| October 08, 2024 | 30.87 | 30.85 | 30.85 | 31.06 | 30.85 | 599,000 |
| October 07, 2024 | 30.87 | 30.87 | 30.87 | 30.91 | 30.87 | 349,725 |
| October 04, 2024 | 30.86 | 30.87 | 30.87 | 30.89 | 30.82 | 292,400 |
| October 03, 2024 | 30.84 | 30.84 | 30.84 | 30.87 | 30.84 | 443,400 |
| October 02, 2024 | 30.77 | 30.83 | 30.83 | 30.85 | 30.77 | 398,200 |
| October 01, 2024 | 30.75 | 30.77 | 30.77 | 30.79 | 30.74 | 558,200 |
| September 30, 2024 | 30.79 | 30.77 | 30.77 | 30.8 | 30.67 | 1.98M |
| September 27, 2024 | 30.76 | 30.75 | 30.75 | 30.8 | 30.75 | 471,039 |
| September 26, 2024 | 30.77 | 30.74 | 30.74 | 30.78 | 30.74 | 948,547 |
| September 25, 2024 | 30.79 | 30.75 | 30.75 | 30.8 | 30.75 | 658,806 |
| September 24, 2024 | 30.79 | 30.76 | 30.76 | 30.8 | 30.76 | 434,137 |
| September 23, 2024 | 30.8 | 30.79 | 30.79 | 30.82 | 30.75 | 680,900 |
| September 20, 2024 | 30.76 | 30.74 | 30.74 | 30.82 | 30.74 | 1.05M |
| September 19, 2024 | 30.84 | 30.76 | 30.76 | 30.84 | 30.76 | 1.88M |
| September 18, 2024 | 30.77 | 30.78 | 30.78 | 30.84 | 30.77 | 542,324 |
| September 17, 2024 | 30.79 | 30.76 | 30.76 | 30.79 | 30.76 | 436,400 |
| September 16, 2024 | 30.73 | 30.73 | 30.73 | 30.84 | 30.71 | 535,730 |
| September 13, 2024 | 30.72 | 30.68 | 30.68 | 30.75 | 30.67 | 199,605 |
| September 12, 2024 | 30.67 | 30.66 | 30.66 | 30.74 | 30.65 | 379,908 |
| September 11, 2024 | 30.67 | 30.64 | 30.64 | 30.77 | 30.64 | 237,400 |
| September 10, 2024 | 30.63 | 30.67 | 30.67 | 30.76 | 30.63 | 330,938 |
| September 09, 2024 | 30.58 | 30.68 | 30.68 | 30.69 | 30.58 | 409,000 |
| September 06, 2024 | 30.59 | 30.55 | 30.55 | 30.65 | 30.55 | 302,742 |
| September 05, 2024 | 30.59 | 30.58 | 30.58 | 30.65 | 30.53 | 470,300 |
| September 04, 2024 | 30.53 | 30.52 | 30.52 | 30.66 | 30.51 | 508,600 |
| September 03, 2024 | 30.54 | 30.53 | 30.53 | 30.58 | 30.53 | 600,337 |
| August 30, 2024 | 30.59 | 30.55 | 30.55 | 30.63 | 30.52 | 300,300 |
| August 29, 2024 | 30.53 | 30.52 | 30.52 | 30.65 | 30.5 | 403,900 |
| August 28, 2024 | 30.5 | 30.48 | 30.48 | 30.54 | 30.48 | 535,248 |
| August 27, 2024 | 30.55 | 30.5 | 30.5 | 30.55 | 30.5 | 444,915 |
| August 26, 2024 | 30.54 | 30.5 | 30.5 | 30.6 | 30.5 | 948,018 |
| August 23, 2024 | 30.52 | 30.52 | 30.52 | 30.59 | 30.48 | 774,600 |
| August 22, 2024 | 30.52 | 30.48 | 30.48 | 30.53 | 30.48 | 675,847 |
| August 21, 2024 | 30.5 | 30.47 | 30.47 | 30.52 | 30.45 | 1.19M |
| August 20, 2024 | 30.54 | 30.51 | 30.51 | 30.54 | 30.49 | 536,000 |
| August 19, 2024 | 30.6 | 30.53 | 30.53 | 30.62 | 30.44 | 568,900 |
| August 16, 2024 | 30.5 | 30.59 | 30.59 | 30.6 | 30.49 | 691,505 |
| August 15, 2024 | 30.5 | 30.5 | 30.5 | 30.56 | 30.45 | 997,816 |
| August 14, 2024 | 30.45 | 30.48 | 30.48 | 30.51 | 30.41 | 789,900 |
| August 13, 2024 | 30.48 | 30.41 | 30.41 | 30.49 | 30.38 | 1.3M |
| August 12, 2024 | 30.48 | 30.42 | 30.42 | 30.58 | 30.4 | 1.12M |
| August 09, 2024 | 30.45 | 30.45 | 30.45 | 30.68 | 30.42 | 1.37M |
| August 08, 2024 | 30.4 | 30.5 | 30.5 | 30.53 | 30.39 | 4.87M |
| August 07, 2024 | 30.53 | 30.42 | 30.42 | 30.54 | 30.35 | 15.96M |
| August 06, 2024 | 20.7 | 20.57 | 20.57 | 21.08 | 20.27 | 372,700 |
| August 05, 2024 | 20.15 | 20.7 | 20.7 | 20.7 | 19.8 | 341,620 |
| August 02, 2024 | 20.84 | 21 | 21 | 21.2 | 20.54 | 308,300 |