PetMed Express, Inc. (PETS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in PetMed Express, Inc. (PETS) 10 years ago, it would be worth $88.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $56.22, while $1000 invested 1 year ago would be worth $526.92. This corresponds to total returns of -91.17%, -94.38%, -47.31%, respectively, with annualized returns of -21.55%, -43.79%, -47.31%.
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 01, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.37 | 55,271 |
| September 30, 2026 | 1.38 | 1.38 | 1.38 | 1.42 | 1.36 | 85,838 |
| September 29, 2026 | 1.42 | 1.4 | 1.4 | 1.42 | 1.38 | 73,602 |
| September 28, 2026 | 1.53 | 1.41 | 1.41 | 1.53 | 1.4 | 250,892 |
| September 25, 2026 | 1.55 | 1.53 | 1.53 | 1.56 | 1.53 | 224,698 |
| September 24, 2026 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 83,652 |
| September 23, 2026 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 95,598 |
| September 22, 2026 | 1.59 | 1.57 | 1.57 | 1.6 | 1.57 | 114,456 |
| September 21, 2026 | 1.72 | 1.6 | 1.6 | 1.73 | 1.6 | 316,652 |
| September 18, 2026 | 1.6 | 1.61 | 1.61 | 1.62 | 1.58 | 254,304 |
| September 17, 2026 | 1.61 | 1.62 | 1.62 | 1.63 | 1.58 | 219,794 |
| September 16, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.6 | 74,546 |
| September 15, 2026 | 1.68 | 1.62 | 1.62 | 1.68 | 1.61 | 123,972 |
| September 11, 2026 | 1.71 | 1.65 | 1.65 | 1.75 | 1.65 | 37,087 |
| September 10, 2026 | 1.7 | 1.7 | 1.7 | 1.74 | 1.68 | 138,290 |
| September 09, 2026 | 1.73 | 1.71 | 1.71 | 1.75 | 1.71 | 67,002 |
| September 08, 2026 | 1.81 | 1.76 | 1.76 | 1.81 | 1.74 | 63,992 |
| September 04, 2026 | 1.84 | 1.81 | 1.81 | 1.84 | 1.79 | 49,747 |
| September 03, 2026 | 1.87 | 1.85 | 1.85 | 1.87 | 1.79 | 0 |
| September 02, 2026 | 1.84 | 1.87 | 1.87 | 1.88 | 1.84 | 28,801 |
| September 01, 2026 | 1.88 | 1.83 | 1.83 | 1.88 | 1.81 | 61,721 |
| August 31, 2026 | 1.88 | 1.89 | 1.89 | 1.92 | 1.88 | 66,998 |
| August 28, 2026 | 1.83 | 1.88 | 1.88 | 1.93 | 1.83 | 70,027 |
| August 27, 2026 | 1.81 | 1.85 | 1.85 | 1.87 | 1.79 | 66,309 |
| August 26, 2026 | 1.75 | 1.79 | 1.79 | 1.81 | 1.74 | 101,687 |
| August 25, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.75 | 26,319 |
| August 24, 2026 | 1.76 | 1.75 | 1.75 | 1.77 | 1.74 | 0 |
| 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 |