PetMed Express, Inc. (PETS) NASDAQ

Currency In USD

PETS Historical Return

If you invested $1000 in PetMed Express, Inc. (PETS) 10 years ago, it would be worth $115.33 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $69.9, while $1000 invested 1 year ago would be worth $556.96. This corresponds to total returns of -88.47%, -93.01%, -44.3%, respectively, with annualized returns of -19.42%, -41.25%, -44.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PETS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.78	1.76	1.76	1.78	1.75	50,347
August 20, 2026	1.77	1.76	1.76	1.78	1.75	58,314
August 19, 2026	1.79	1.77	1.77	1.83	1.77	0
August 18, 2026	1.74	1.8	1.8	1.8	1.71	0
August 17, 2026	1.8	1.75	1.75	1.8	1.72	260,455
August 14, 2026	1.91	1.83	1.83	1.95	1.82	384,660
August 13, 2026	2.01	2.03	2.03	2.05	2.01	0
August 12, 2026	2.01	2.01	2.01	2.02	2.01	0
August 11, 2026	1.96	1.98	1.98	1.98	1.96	32,553
August 10, 2026	1.97	1.97	1.97	1.98	1.95	48,037
August 07, 2026	1.98	1.98	1.98	2	1.98	0
August 06, 2026	1.97	1.97	1.97	1.98	1.96	38,593
August 05, 2026	2	1.97	1.97	2	1.96	24,144
August 04, 2026	1.96	1.99	1.99	2	1.96	52,885
August 03, 2026	1.95	1.98	1.98	1.99	1.95	58,841
July 31, 2026	2	1.95	1.95	2	1.95	76,291
July 30, 2026	1.98	1.98	1.98	2.02	1.97	33,358
July 29, 2026	2.01	1.98	1.98	2.01	1.97	27,924
July 28, 2026	1.97	2.01	2.01	2.03	1.96	114,032
July 27, 2026	1.98	1.97	1.97	2.01	1.95	74,683
July 24, 2026	2.04	1.99	1.99	2.04	1.98	102,230
July 23, 2026	2.08	2.05	2.05	2.15	2.03	523,633
July 22, 2026	1.97	1.96	1.96	1.99	1.95	30,157
July 21, 2026	1.97	1.99	1.99	2	1.95	47,296
July 20, 2026	1.96	1.96	1.96	1.97	1.92	27,227
July 17, 2026	1.96	1.97	1.97	2.01	1.95	46,610
July 16, 2026	2	2	2	2.02	1.97	60,199
July 15, 2026	1.98	2	2	2.02	1.9	140,245
July 14, 2026	1.91	1.95	1.95	1.95	1.87	218,586
July 13, 2026	1.88	1.91	1.91	2.02	1.87	323,754
July 10, 2026	1.95	1.96	1.96	1.99	1.95	99,479
July 09, 2026	2.02	1.96	1.96	2.04	1.96	163,766
July 08, 2026	1.93	2	2	2.04	1.9	282,240
July 07, 2026	1.94	1.92	1.92	1.96	1.91	74,325
July 06, 2026	1.94	1.96	1.96	1.99	1.9	215,103
July 02, 2026	2.03	1.98	1.98	2.03	1.92	366,830
July 01, 2026	1.94	1.99	1.99	2.03	1.91	594,189
June 30, 2026	1.99	1.92	1.92	2.07	1.81	4.93M
June 29, 2026	2.23	1.82	1.82	2.35	1.76	27.62M
June 26, 2026	1.76	1.76	1.76	1.77	1.7	116,489
June 25, 2026	1.79	1.77	1.77	1.79	1.76	40,116
June 24, 2026	1.82	1.79	1.79	1.83	1.79	32,598
June 23, 2026	1.76	1.83	1.83	1.84	1.76	16,511
June 22, 2026	1.73	1.81	1.81	1.82	1.73	84,759
June 18, 2026	1.8	1.75	1.75	1.8	1.75	104,990
June 17, 2026	1.79	1.8	1.8	1.83	1.78	61,578
June 16, 2026	1.83	1.8	1.8	1.83	1.79	61,933
June 15, 2026	1.85	1.83	1.83	1.88	1.8	71,801
June 12, 2026	1.86	1.85	1.85	1.88	1.83	29,907
June 11, 2026	1.76	1.84	1.84	1.85	1.71	140,461
June 10, 2026	1.72	1.72	1.72	1.76	1.68	137,363
June 09, 2026	1.7	1.71	1.71	1.72	1.63	279,006
June 08, 2026	1.7	1.7	1.7	1.76	1.69	122,936
June 05, 2026	1.81	1.68	1.68	1.81	1.62	0
June 04, 2026	1.8	1.82	1.82	1.83	1.78	192,498
June 03, 2026	2.06	1.78	1.78	2.06	1.75	811,626
June 02, 2026	2.17	2.13	2.13	2.25	2.12	360,122
June 01, 2026	2.2	2.17	2.17	2.27	2.15	167,083
May 29, 2026	2.2	2.17	2.17	2.25	2.14	136,284
May 28, 2026	2.18	2.2	2.2	2.25	2.14	370,022