Want to see PETS full AI Analyst Report?
Petmed Express (PETS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | +0.85% | 42,349 | 0.38 |
| Oct 29, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 12,512 | 0.11 |
| Oct 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | +0.85% | 18,816 | 0.17 |
| Oct 27, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | +1.72% | 62,025 | 0.56 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 94,930 | 0.86 |
| Oct 23, 2026 | 1.17 | 1.27 | 1.17 | 1.22 | 1.22 | +3.39% | 271,945 | 2.52 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 19,691 | 0.18 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 62,711 | 0.57 |
| Oct 20, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | +4.35% | 131,782 | 1.14 |
| Oct 19, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 95,946 | 0.84 |
| Oct 16, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 188,435 | 1.67 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | +1.67% | 49,964 | 0.45 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 416,820 | 3.92 |
| Oct 13, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | +0.79% | 88,988 | 0.84 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.95% | 82,525 | 0.77 |
| Oct 09, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.39% | 31,284 | 0.29 |
| Oct 08, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.00% | 143,291 | 1.27 |
| Oct 07, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 91,620 | 0.81 |
| Oct 06, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 139,882 | 1.24 |
| Oct 05, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 66,788 | 0.57 |
| Oct 02, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 185,189 | 1.61 |
| Oct 01, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 55,271 | 0.47 |
| Sep 30, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 85,840 | 0.74 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.36% | 73,673 | 0.61 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.40 | 1.41 | 1.41 | -8.17% | 275,234 | 2.18 |
| Sep 25, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 224,712 | 1.12 |
| Sep 24, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.32% | 83,670 | 0.13 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 95,600 | 0.15 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 117,817 | 0.18 |
| Sep 21, 2026 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 316,655 | 0.50 |
| Sep 18, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 254,306 | 0.40 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | +1.25% | 219,645 | 0.35 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 75,499 | 0.12 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 123,975 | 0.20 |
| Sep 14, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +1.21% | 93,587 | 0.15 |
| Sep 11, 2026 | 1.71 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 37,087 | 0.06 |
| Sep 10, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 138,353 | 0.22 |
| Sep 09, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 67,006 | 0.11 |
| Sep 08, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 64,167 | 0.10 |
| Sep 07, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.16% | 49,749 | 0.08 |
| Sep 03, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | -0.80% | 172,281 | 0.27 |
| Sep 02, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +1.91% | 28,815 | 0.04 |
| Sep 01, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 61,721 | 0.09 |
| Aug 31, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | +0.53% | 69,987 | 0.11 |
| Aug 28, 2026 | 1.83 | 1.93 | 1.83 | 1.88 | 1.88 | +1.62% | 70,027 | 0.11 |
| Aug 27, 2026 | 1.81 | 1.87 | 1.79 | 1.85 | 1.85 | +3.35% | 67,349 | 0.10 |
| Aug 26, 2026 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | +1.70% | 101,718 | 0.15 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.57% | 26,319 | 0.04 |
| Aug 24, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 52,483 | 0.08 |