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 $135.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $73.27, while $1000 invested 1 year ago would be worth $614.42. This corresponds to total returns of -86.47%, -92.67%, -38.56%, respectively, with annualized returns of -18.12%, -40.69%, -38.56%.

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
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
May 27, 2026	2.23	2.18	2.18	2.23	2.14	86,014
May 26, 2026	2.13	2.23	2.23	2.35	2.13	204,169
May 22, 2026	2.17	2.12	2.12	2.2	2.12	105,891
May 21, 2026	2.18	2.17	2.17	2.21	2.13	140,120
May 20, 2026	2.19	2.23	2.23	2.23	2.18	58,415
May 19, 2026	2.24	2.21	2.21	2.24	2.18	82,317
May 18, 2026	2.21	2.25	2.25	2.27	2.19	85,421
May 15, 2026	2.25	2.23	2.23	2.27	2.22	23,796
May 14, 2026	2.28	2.25	2.25	2.3	2.24	56,457
May 13, 2026	2.26	2.26	2.26	2.29	2.22	83,186
May 12, 2026	2.27	2.22	2.22	2.28	2.22	40,909
May 11, 2026	2.27	2.26	2.26	2.33	2.22	47,300
May 08, 2026	2.29	2.28	2.28	2.34	2.27	59,613
May 07, 2026	2.29	2.3	2.3	2.36	2.26	44,845
May 06, 2026	2.37	2.31	2.31	2.38	2.3	40,633
May 05, 2026	2.28	2.37	2.37	2.43	2.25	97,396
May 04, 2026	2.27	2.27	2.27	2.32	2.24	43,688
May 01, 2026	2.24	2.3	2.3	2.31	2.24	61,274
April 30, 2026	2.25	2.24	2.24	2.31	2.19	79,487
April 29, 2026	2.24	2.26	2.26	2.27	2.19	73,425
April 28, 2026	2.25	2.25	2.25	2.31	2.22	52,241
April 27, 2026	2.28	2.3	2.3	2.33	2.23	39,099
April 24, 2026	2.23	2.29	2.29	2.3	2.22	48,322
April 23, 2026	2.32	2.23	2.23	2.34	2.2	111,121
April 22, 2026	2.32	2.32	2.32	2.32	2.28	31,417
April 21, 2026	2.36	2.3	2.3	2.36	2.28	57,725
April 20, 2026	2.33	2.37	2.37	2.42	2.3	167,881
April 17, 2026	2.35	2.33	2.33	2.44	2.32	89,244
April 16, 2026	2.35	2.34	2.34	2.41	2.31	67,075
April 15, 2026	2.37	2.35	2.35	2.45	2.28	133,596