PetMed Express, Inc. - PETS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.75	1.73	1.73	1.78	1.71	175,909
December 03, 2025	1.74	1.76	1.76	1.83	1.73	181,430
December 02, 2025	1.78	1.73	1.73	1.82	1.71	122,500
December 01, 2025	1.76	1.74	1.74	1.79	1.69	112,847
November 28, 2025	1.8	1.75	1.75	1.86	1.75	106,500
November 26, 2025	1.64	1.77	1.77	1.8	1.64	343,600
November 25, 2025	1.63	1.63	1.63	1.69	1.62	169,205
November 24, 2025	1.62	1.64	1.64	1.66	1.59	170,016
November 21, 2025	1.64	1.61	1.61	1.68	1.59	166,604
November 20, 2025	1.69	1.61	1.61	1.75	1.6	262,600
November 19, 2025	1.86	1.68	1.68	1.86	1.6	329,589
November 18, 2025	1.95	1.86	1.86	1.97	1.86	135,012
November 17, 2025	2.01	1.96	1.96	2.07	1.95	274,238
November 14, 2025	1.94	2	2	2.06	1.94	254,200
November 13, 2025	2.51	1.96	1.96	2.58	1.93	872,800
November 12, 2025	2.7	2.9	2.9	2.92	2.68	171,000
November 11, 2025	2.6	2.69	2.69	2.72	2.56	63,300
November 10, 2025	2.58	2.61	2.61	2.66	2.54	121,700
November 07, 2025	2.52	2.58	2.58	2.64	2.49	249,122
November 06, 2025	2.51	2.45	2.45	2.58	2.45	115,900
November 05, 2025	2.46	2.51	2.51	2.52	2.45	111,500
November 04, 2025	2.45	2.47	2.47	2.49	2.42	120,200
November 03, 2025	2.52	2.44	2.44	2.54	2.43	114,736
October 31, 2025	2.53	2.57	2.57	2.59	2.51	122,249
October 30, 2025	2.56	2.52	2.52	2.58	2.51	81,770
October 29, 2025	2.58	2.59	2.59	2.68	2.54	80,900
October 28, 2025	2.65	2.57	2.57	2.72	2.56	83,800
October 27, 2025	2.75	2.66	2.66	2.79	2.65	52,200
October 24, 2025	2.8	2.74	2.74	2.9	2.7	90,233
October 23, 2025	2.85	2.75	2.75	2.89	2.72	184,300
October 22, 2025	2.68	2.9	2.9	2.97	2.57	450,957
October 21, 2025	2.47	2.65	2.65	2.65	2.46	107,793
October 20, 2025	2.51	2.51	2.51	2.57	2.47	74,416
October 17, 2025	2.5	2.51	2.51	2.56	2.46	48,752
October 16, 2025	2.6	2.54	2.54	2.62	2.5	89,500
October 15, 2025	2.56	2.57	2.57	2.68	2.55	117,967
October 14, 2025	2.48	2.56	2.56	2.6	2.48	81,700
October 13, 2025	2.47	2.49	2.49	2.51	2.43	58,855
October 10, 2025	2.53	2.42	2.42	2.56	2.42	101,934
October 09, 2025	2.57	2.54	2.54	2.58	2.52	31,100
October 08, 2025	2.54	2.57	2.57	2.6	2.54	45,400
October 07, 2025	2.59	2.54	2.54	2.6	2.53	57,601
October 06, 2025	2.62	2.55	2.55	2.62	2.52	72,026
October 03, 2025	2.6	2.62	2.62	2.64	2.55	87,738
October 02, 2025	2.45	2.6	2.6	2.63	2.45	112,116
October 01, 2025	2.48	2.45	2.45	2.53	2.45	72,281
September 30, 2025	2.51	2.51	2.51	2.58	2.47	101,400
September 29, 2025	2.66	2.51	2.51	2.67	2.49	212,091
September 26, 2025	2.63	2.65	2.65	2.66	2.62	231,701
September 25, 2025	2.64	2.65	2.65	2.67	2.62	87,400
September 24, 2025	2.67	2.64	2.64	2.71	2.64	76,000
September 23, 2025	2.65	2.66	2.66	2.7	2.65	62,725
September 22, 2025	2.71	2.63	2.63	2.73	2.62	174,596
September 19, 2025	2.78	2.73	2.73	2.81	2.7	198,900
September 18, 2025	2.8	2.8	2.8	2.85	2.78	77,600
September 17, 2025	2.81	2.78	2.78	2.9	2.76	101,600
September 16, 2025	2.82	2.82	2.82	2.87	2.76	70,810
September 15, 2025	2.83	2.81	2.81	2.91	2.79	126,400
September 12, 2025	2.83	2.8	2.8	2.84	2.75	122,400
September 11, 2025	2.72	2.83	2.83	2.84	2.72	87,000

PetMed Express, Inc. (PETS) NASDAQ