Skip to main content

PetMed Express, Inc. - Common Stock (NQ:PETS)

3.070 -0.030 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.100 3.150 3.060 3.070 43,004 -0.03(-0.97%)
Aug 28, 2025 3.160 3.181 3.070 3.100 118,199 -0.06(-1.90%)
Aug 27, 2025 3.040 3.180 3.040 3.160 62,590 +0.11(+3.61%)
Aug 26, 2025 3.150 3.190 3.040 3.050 57,825 -0.11(-3.48%)
Aug 25, 2025 3.140 3.260 3.140 3.160 128,432 +0.02(+0.64%)
Aug 22, 2025 3.110 3.200 3.050 3.140 90,602 +0.05(+1.62%)
Aug 21, 2025 3.080 3.180 3.055 3.090 49,111 -0.03(-0.96%)
Aug 20, 2025 3.030 3.130 2.994 3.120 70,985 +0.09(+2.97%)
Aug 19, 2025 3.060 3.109 3.020 3.030 54,980 -0.02(-0.66%)
Aug 18, 2025 2.990 3.120 2.990 3.050 84,774 +0.09(+3.04%)
Aug 15, 2025 3.070 3.125 2.950 2.960 99,568 -0.14(-4.52%)
Aug 14, 2025 3.250 3.310 3.070 3.100 104,264 -0.11(-3.43%)
Aug 13, 2025 2.830 3.250 2.810 3.210 431,203 +0.08(+2.56%)
Aug 12, 2025 3.090 3.155 3.054 3.130 175,921 +0.10(+3.30%)
Aug 11, 2025 3.060 3.100 3.000 3.030 149,913 -0.03(-0.98%)
Aug 08, 2025 3.120 3.150 3.055 3.060 143,475 -0.05(-1.61%)
Aug 07, 2025 3.220 3.220 3.100 3.110 150,207 -0.11(-3.42%)
Aug 06, 2025 3.170 3.220 3.100 3.220 77,590 +0.06(+1.90%)
Aug 05, 2025 3.180 3.240 3.110 3.160 170,238 -0.04(-1.25%)
Aug 04, 2025 3.360 3.400 3.174 3.200 110,749 -0.04(-1.23%)
Aug 01, 2025 3.110 3.280 3.020 3.240 273,424 +0.12(+3.85%)
Jul 31, 2025 3.150 3.220 3.110 3.120 133,531 -0.04(-1.27%)
Jul 30, 2025 3.190 3.250 3.113 3.160 162,233 -0.06(-1.86%)
Jul 29, 2025 3.520 3.520 3.110 3.220 332,739 -0.33(-9.30%)
Jul 28, 2025 3.770 3.776 3.500 3.550 114,926 -0.22(-5.84%)
Jul 25, 2025 3.990 4.100 3.760 3.770 156,486 -0.21(-5.28%)
Jul 24, 2025 3.790 4.020 3.752 3.980 312,480 +0.22(+5.85%)
Jul 23, 2025 3.610 3.820 3.540 3.760 298,742 +0.25(+7.12%)
Jul 22, 2025 3.410 3.570 3.375 3.510 138,724 +0.10(+2.93%)
Jul 21, 2025 3.310 3.600 3.300 3.410 313,172 +0.10(+3.02%)
Jul 18, 2025 3.200 3.320 3.145 3.310 142,093 +0.19(+6.09%)
Jul 17, 2025 3.050 3.210 3.050 3.120 144,801 +0.08(+2.63%)
Jul 16, 2025 3.120 3.120 3.000 3.040 158,986 -0.06(-1.94%)
Jul 15, 2025 3.200 3.200 3.100 3.100 107,311 -0.09(-2.82%)
Jul 14, 2025 3.320 3.351 3.169 3.190 120,499 -0.13(-3.92%)
Jul 11, 2025 3.390 3.400 3.310 3.320 82,415 -0.09(-2.64%)
Jul 10, 2025 3.420 3.490 3.380 3.410 85,799 -0.02(-0.58%)
Jul 09, 2025 3.460 3.465 3.320 3.430 138,235 -0.05(-1.44%)
Jul 08, 2025 3.410 3.500 3.330 3.480 204,382 +0.09(+2.65%)
Jul 07, 2025 3.280 3.420 3.250 3.390 123,387 +0.10(+3.04%)
Jul 03, 2025 3.300 3.350 3.250 3.290 119,148 -0.08(-2.37%)
Jul 02, 2025 3.210 3.401 3.150 3.370 240,017 +0.10(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.