PetMed Express, Inc. (PETS) NASDAQ

3.55

+0.13(+3.80%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20253.413.553.553.643.4266,815
December 23, 20253.453.423.423.543.36216,440
December 22, 20253.613.53.53.73.42442,274
December 19, 20253.673.63.63.893.6488,848
December 18, 20253.753.653.653.773.59329,840
December 17, 20253.93.73.73.943.521.6M
December 16, 20252.863.93.94.12.7912.24M
December 15, 20252.952.872.873.012.781.1M
December 12, 20253.012.942.943.132.764.47M
December 11, 20252.492.982.984.052.4130.15M
December 10, 20251.611.771.771.781.6110,400
December 09, 20251.621.611.611.641.57242,500
December 08, 20251.71.61.61.751.57240,400
December 05, 20251.751.651.651.751.63218,310
December 04, 20251.751.731.731.781.71175,909
December 03, 20251.741.761.761.831.73181,430
December 02, 20251.781.731.731.821.71122,500
December 01, 20251.761.741.741.791.69112,847
November 28, 20251.81.751.751.861.75106,500
November 26, 20251.641.771.771.81.64343,600
November 25, 20251.631.631.631.691.62169,205
November 24, 20251.621.641.641.661.59170,016
November 21, 20251.641.611.611.681.59166,604
November 20, 20251.691.611.611.751.6262,600
November 19, 20251.861.681.681.861.6329,589
November 18, 20251.951.861.861.971.86135,012
November 17, 20252.011.961.962.071.95274,238
November 14, 20251.94222.061.94254,200
November 13, 20252.511.961.962.581.93872,800
November 12, 20252.72.92.92.922.68171,000
November 11, 20252.62.692.692.722.5663,300
November 10, 20252.582.612.612.662.54121,700
November 07, 20252.522.582.582.642.49249,122
November 06, 20252.512.452.452.582.45115,900
November 05, 20252.462.512.512.522.45111,500
November 04, 20252.452.472.472.492.42120,200
November 03, 20252.522.442.442.542.43114,736
October 31, 20252.532.572.572.592.51122,249
October 30, 20252.562.522.522.582.5181,770
October 29, 20252.582.592.592.682.5480,900
October 28, 20252.652.572.572.722.5683,800
October 27, 20252.752.662.662.792.6552,200
October 24, 20252.82.742.742.92.790,233
October 23, 20252.852.752.752.892.72184,300
October 22, 20252.682.92.92.972.57450,957
October 21, 20252.472.652.652.652.46107,793
October 20, 20252.512.512.512.572.4774,416
October 17, 20252.52.512.512.562.4648,752
October 16, 20252.62.542.542.622.589,500
October 15, 20252.562.572.572.682.55117,967
October 14, 20252.482.562.562.62.4881,700
October 13, 20252.472.492.492.512.4358,855
October 10, 20252.532.422.422.562.42101,934
October 09, 20252.572.542.542.582.5231,100
October 08, 20252.542.572.572.62.5445,400
October 07, 20252.592.542.542.62.5357,601
October 06, 20252.622.552.552.622.5272,026
October 03, 20252.62.622.622.642.5587,738
October 02, 20252.452.62.62.632.45112,116
October 01, 20252.482.452.452.532.4572,281
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved