Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.81 13.83 13.46 13.47 429,586 -0.27(-1.99%)
Jun 29, 2023 13.60 13.79 13.49 13.74 304,667 +0.22(+1.66%)
Jun 28, 2023 13.71 13.71 13.32 13.52 361,653 -0.23(-1.70%)
Jun 27, 2023 13.65 13.81 13.44 13.75 398,058 +0.14(+1.00%)
Jun 26, 2023 13.46 13.74 13.42 13.62 454,506 +0.20(+1.46%)
Jun 23, 2023 13.36 13.69 13.25 13.42 2,003,986 +0.06(+0.44%)
Jun 22, 2023 13.44 13.49 12.96 13.36 642,440 -0.07(-0.51%)
Jun 21, 2023 13.96 13.98 13.43 13.43 498,912 -0.56(-3.98%)
Jun 20, 2023 13.82 14.13 13.68 13.99 893,194 +0.23(+1.70%)
Jun 16, 2023 13.73 13.86 13.43 13.75 5,397,856 +0.13(+0.93%)
Jun 15, 2023 13.50 13.64 13.06 13.63 1,112,147 -0.59(-4.12%)
May 08, 2023 14.40 14.40 14.07 14.21 337,834 -0.16(-1.13%)
May 05, 2023 14.26 14.59 14.26 14.37 279,992 +0.35(+2.53%)
May 04, 2023 14.06 14.19 13.83 14.02 219,722 -0.05(-0.34%)
May 03, 2023 14.36 14.62 14.06 14.07 292,779 -0.31(-2.13%)
May 02, 2023 14.57 14.57 14.08 14.37 390,035 -0.19(-1.31%)
May 01, 2023 14.63 14.66 14.41 14.57 298,925 -0.14(-0.98%)
Apr 28, 2023 14.57 15.29 14.55 14.71 733,153 +0.14(+0.99%)
Apr 27, 2023 14.57 14.63 14.38 14.57 350,851 +0.04(+0.26%)
Apr 26, 2023 14.49 14.69 14.45 14.53 287,662 +0.02(+0.13%)
Apr 25, 2023 14.60 14.67 14.45 14.51 225,808 -0.18(-1.24%)
Apr 24, 2023 14.73 14.84 14.60 14.69 199,222 -0.03(-0.19%)
Apr 21, 2023 14.75 14.86 14.62 14.72 248,963 -0.07(-0.45%)
Apr 20, 2023 14.64 14.99 14.64 14.79 224,844 +0.03(+0.19%)
Apr 19, 2023 14.83 14.92 14.60 14.76 275,969 -0.19(-1.28%)
Apr 18, 2023 15.04 15.10 14.83 14.95 370,937 -0.07(-0.45%)
Apr 17, 2023 15.03 15.24 14.82 15.02 378,585 -0.03(-0.19%)
Apr 14, 2023 15.10 15.23 14.82 15.04 272,828 +0.05(+0.32%)
Apr 13, 2023 14.95 15.06 14.75 15.00 258,478 +0.16(+1.10%)
Apr 12, 2023 15.20 15.20 14.80 14.83 228,098 -0.32(-2.08%)
Apr 11, 2023 14.96 15.21 14.93 15.15 357,654 +0.28(+1.87%)
Apr 10, 2023 14.74 15.13 14.63 14.87 440,009 +0.14(+0.98%)
Apr 06, 2023 14.91 14.95 14.59 14.73 389,984 -0.14(-0.97%)
Apr 05, 2023 15.37 15.37 14.87 14.87 319,850 -0.53(-3.42%)
Apr 04, 2023 15.91 15.91 15.22 15.40 396,677 -0.45(-2.84%)
Apr 03, 2023 15.69 15.91 15.43 15.85 524,210 +0.31(+1.97%)
Mar 31, 2023 15.35 15.71 15.28 15.54 478,906 +0.33(+2.14%)
Mar 30, 2023 15.55 15.91 15.11 15.22 580,662 -0.17(-1.12%)
Mar 29, 2023 15.77 15.94 15.31 15.39 459,474 -0.29(-1.83%)
Mar 28, 2023 15.20 15.88 15.15 15.68 541,579 +0.45(+2.95%)
Mar 27, 2023 15.90 15.94 15.21 15.23 616,535 -0.62(-3.92%)
Mar 24, 2023 15.97 15.97 15.58 15.85 428,554 -0.14(-0.90%)
Mar 23, 2023 15.44 16.20 15.31 15.99 667,914 +0.29(+1.83%)
Mar 22, 2023 16.58 16.73 15.62 15.70 1,122,030 -0.91(-5.47%)
Mar 21, 2023 16.24 16.69 16.24 16.61 418,965 +0.45(+2.78%)
Mar 20, 2023 16.61 16.99 15.85 16.16 465,931 -0.40(-2.43%)
Mar 17, 2023 17.36 17.42 16.36 16.57 1,439,515 -0.95(-5.41%)
Mar 16, 2023 16.84 17.60 16.62 17.51 416,108 +0.58(+3.45%)
Mar 15, 2023 16.71 17.16 16.58 16.93 455,941 -0.08(-0.45%)
Mar 14, 2023 16.76 17.03 16.64 17.01 518,693 +0.60(+3.68%)
Mar 13, 2023 16.43 16.75 16.23 16.40 476,321 -0.20(-1.21%)
Mar 10, 2023 16.89 16.89 16.39 16.60 481,015 -0.27(-1.59%)
Mar 09, 2023 16.99 17.20 16.83 16.87 464,963 -0.11(-0.62%)
Mar 08, 2023 16.84 17.02 16.69 16.98 398,375 +0.09(+0.51%)
Mar 07, 2023 16.72 17.03 16.67 16.89 381,208 +0.27(+1.61%)
Mar 06, 2023 17.52 17.52 16.44 16.62 669,989 -0.86(-4.93%)
Mar 03, 2023 17.89 17.89 17.39 17.48 347,611 -0.23(-1.30%)
Mar 02, 2023 17.77 18.00 17.71 17.71 319,845 -0.15(-0.86%)
Mar 01, 2023 17.94 18.00 17.73 17.87 329,646 -0.11(-0.59%)
Feb 28, 2023 18.16 18.26 17.89 17.97 420,633 -0.22(-1.21%)
Feb 27, 2023 18.73 18.80 18.09 18.19 408,560 -0.39(-2.11%)
Feb 24, 2023 18.30 18.60 18.25 18.58 393,995 -0.05(-0.26%)
Feb 23, 2023 18.88 18.88 18.21 18.63 383,273 -0.16(-0.87%)
Feb 22, 2023 18.75 19.17 18.65 18.80 365,465 +0.07(+0.36%)
Feb 21, 2023 18.90 19.40 18.66 18.73 545,592 -0.36(-1.90%)
Feb 17, 2023 19.12 19.33 18.80 19.09 934,649 +0.11(+0.60%)
Feb 16, 2023 18.72 19.40 18.64 18.98 354,085 -0.06(-0.30%)
Feb 15, 2023 18.73 19.12 18.50 19.03 399,966 +0.28(+1.51%)
Feb 14, 2023 18.92 19.19 18.55 18.75 437,770 -0.21(-1.09%)
Feb 13, 2023 18.15 19.00 17.84 18.96 555,788 +0.91(+5.07%)
Feb 10, 2023 18.60 18.77 18.02 18.04 428,935 -0.69(-3.67%)
Feb 09, 2023 18.26 18.78 18.20 18.73 496,796 +0.60(+3.33%)
Feb 08, 2023 18.32 18.57 18.05 18.13 522,884 -0.36(-1.94%)
Feb 07, 2023 19.32 19.32 17.73 18.49 1,083,363 -0.84(-4.34%)
Feb 06, 2023 20.75 21.06 19.23 19.33 779,700 -1.48(-7.11%)
Feb 03, 2023 20.79 21.10 20.61 20.81 356,107 -0.14(-0.68%)
Feb 02, 2023 20.44 21.34 20.44 20.95 459,437 +0.74(+3.64%)
Feb 01, 2023 20.24 20.40 19.63 20.21 298,997 -0.04(-0.19%)
Jan 31, 2023 20.26 20.68 19.97 20.25 573,208 +0.14(+0.70%)
Jan 30, 2023 20.11 20.30 19.96 20.11 287,137 -0.18(-0.88%)
Jan 27, 2023 19.94 20.35 19.86 20.29 288,418 +0.35(+1.75%)
Jan 26, 2023 19.60 19.97 19.44 19.94 348,549 +0.41(+2.12%)
Jan 25, 2023 18.96 19.56 18.93 19.52 266,193 +0.31(+1.62%)
Jan 24, 2023 18.56 19.26 18.48 19.21 475,859 +0.57(+3.03%)
Jan 23, 2023 17.60 18.70 17.43 18.65 730,697 +1.07(+6.12%)
Jan 20, 2023 17.00 17.64 16.81 17.57 591,972 +0.72(+4.25%)
Jan 19, 2023 18.80 18.80 16.80 16.86 669,157 -1.98(-10.51%)
Jan 18, 2023 18.83 19.28 18.73 18.84 516,417 +0.14(+0.76%)
Jan 17, 2023 18.04 18.71 17.96 18.70 363,345 +0.66(+3.66%)
Jan 13, 2023 18.14 18.46 17.93 18.04 256,124 -0.22(-1.19%)
Jan 12, 2023 18.63 18.70 18.07 18.25 294,188 -0.21(-1.12%)
Jan 11, 2023 18.30 18.52 18.28 18.46 250,793 +0.19(+1.03%)
Jan 10, 2023 17.68 18.27 17.67 18.27 248,723 +0.60(+3.42%)
Jan 09, 2023 17.45 17.81 17.38 17.67 279,646 +0.21(+1.19%)
Jan 06, 2023 17.10 17.50 17.10 17.46 246,348 +0.41(+2.43%)
Jan 05, 2023 17.21 17.32 16.94 17.05 214,700 -0.35(-2.01%)
Jan 04, 2023 16.82 17.42 16.82 17.39 271,943 +0.58(+3.42%)
Jan 03, 2023 16.90 16.91 16.53 16.82 503,431 +0.13(+0.79%)
Dec 30, 2022 16.42 16.75 16.42 16.69 220,524 +0.10(+0.63%)
Dec 29, 2022 16.26 16.84 16.25 16.58 345,637 +0.41(+2.51%)
Dec 28, 2022 16.91 17.10 16.10 16.18 330,452 -0.76(-4.51%)
Dec 27, 2022 17.03 17.20 16.76 16.94 283,992 -0.14(-0.83%)
Dec 23, 2022 16.63 17.12 16.56 17.08 221,149 +0.41(+2.43%)
Dec 22, 2022 16.98 16.98 16.49 16.68 309,859 -0.51(-2.96%)
Dec 21, 2022 16.90 17.25 16.77 17.19 348,350 +0.39(+2.30%)
Dec 20, 2022 16.76 17.08 16.54 16.80 324,130 +0.08(+0.45%)
Dec 19, 2022 17.27 17.46 16.55 16.72 373,335 -0.66(-3.80%)
Dec 16, 2022 17.64 17.82 17.22 17.38 619,939 -0.33(-1.86%)
Dec 15, 2022 17.82 17.87 17.20 17.71 453,570 -0.29(-1.62%)
Dec 14, 2022 17.68 18.13 17.46 18.01 477,224 +0.31(+1.76%)
Dec 13, 2022 18.27 18.27 17.49 17.70 517,180 -0.06(-0.32%)
Dec 12, 2022 17.75 17.92 17.61 17.75 225,553 +0.06(+0.32%)
Dec 09, 2022 17.66 17.87 17.55 17.70 203,701 -0.17(-0.95%)
Dec 08, 2022 17.81 18.25 17.65 17.87 244,026 +0.08(+0.48%)
Dec 07, 2022 17.97 18.29 17.68 17.78 225,085 -0.30(-1.67%)
Dec 06, 2022 18.32 18.51 18.04 18.08 201,231 -0.27(-1.49%)
Dec 05, 2022 18.31 18.53 18.18 18.36 258,046 +0.06(+0.31%)
Dec 02, 2022 18.17 18.34 17.91 18.30 189,738 +0.08(+0.41%)
Dec 01, 2022 18.73 18.73 18.20 18.22 201,346 -0.44(-2.37%)
Nov 30, 2022 18.26 18.70 18.09 18.67 310,175 +0.40(+2.17%)
Nov 29, 2022 18.55 18.60 18.22 18.27 203,227 -0.19(-1.02%)
Nov 28, 2022 18.65 18.95 18.37 18.46 324,177 -0.28(-1.51%)
Nov 25, 2022 19.27 19.47 18.72 18.74 204,960 -0.57(-2.93%)
Nov 23, 2022 19.03 19.33 18.94 19.31 264,424 +0.33(+1.74%)
Nov 22, 2022 18.51 18.98 18.24 18.98 286,768 +0.43(+2.34%)
Nov 21, 2022 18.20 18.59 17.97 18.54 302,748 +0.40(+2.18%)
Nov 18, 2022 18.35 18.71 18.02 18.15 319,791 +0.08(+0.47%)
Nov 17, 2022 17.53 18.07 17.18 18.06 498,575 +0.30(+1.70%)
Nov 16, 2022 18.82 19.08 17.45 17.76 732,940 -1.22(-6.45%)
Nov 15, 2022 19.62 19.83 18.93 18.99 474,708 -0.19(-1.02%)
Nov 14, 2022 19.68 19.73 19.18 19.18 401,519 -0.55(-2.78%)
Nov 11, 2022 19.93 20.07 19.53 19.73 380,065 -0.16(-0.79%)
Nov 10, 2022 18.88 19.98 18.88 19.89 464,716 +1.23(+6.62%)
Nov 09, 2022 18.60 19.01 18.19 18.65 549,998 +0.12(+0.65%)
Nov 08, 2022 19.42 19.69 17.70 18.53 1,043,599 -1.30(-6.55%)
Nov 07, 2022 20.43 20.63 19.82 19.83 446,737 -0.87(-4.21%)
Nov 04, 2022 20.12 20.80 19.80 20.70 343,896 +0.84(+4.25%)
Nov 03, 2022 19.91 20.15 19.76 19.86 251,270 -0.28(-1.38%)
Nov 02, 2022 20.32 20.14 20.14 337,299 -0.19(-0.91%)
Nov 01, 2022 20.04 20.41 19.85 20.32 289,192 +0.54(+2.72%)
Oct 31, 2022 20.16 20.20 19.75 19.78 237,718 -0.49(-2.43%)
Oct 28, 2022 20.05 20.57 19.93 20.28 294,554 +0.30(+1.49%)
Oct 27, 2022 20.01 20.39 19.92 19.98 227,993 +0.14(+0.70%)
Oct 26, 2022 20.18 20.33 19.75 19.84 250,335 -0.32(-1.61%)
Oct 25, 2022 19.63 20.56 19.58 20.17 488,000 +0.49(+2.50%)
Oct 24, 2022 19.87 19.87 19.11 19.67 414,905 -0.25(-1.26%)
Oct 21, 2022 19.51 19.99 19.38 19.92 353,989 +0.57(+2.92%)
Oct 20, 2022 19.77 20.41 19.30 19.36 334,461 -0.43(-2.16%)
Oct 19, 2022 19.57 19.93 19.46 19.78 340,144 +0.17(+0.85%)
Oct 18, 2022 19.89 20.20 19.52 19.62 447,061 -0.21(-1.08%)
Oct 17, 2022 19.22 19.98 19.13 19.83 429,334 +0.80(+4.19%)
Oct 14, 2022 19.04 19.19 18.73 19.03 288,692 +0.04(+0.20%)
Oct 13, 2022 18.15 19.09 18.07 19.00 366,899 +0.44(+2.35%)
Oct 12, 2022 18.37 18.60 18.22 18.56 267,566 +0.20(+1.11%)
Oct 11, 2022 18.33 18.59 17.78 18.36 312,007 +0.00(+0.00%)
Oct 10, 2022 18.48 18.57 18.22 18.36 246,786 -0.02(-0.10%)
Oct 07, 2022 18.36 18.41 18.06 18.37 428,759 -0.11(-0.60%)
Oct 06, 2022 18.28 18.70 18.28 18.49 242,980 +0.12(+0.66%)
Oct 05, 2022 18.45 18.58 17.98 18.37 274,342 -0.13(-0.70%)
Oct 04, 2022 17.94 18.50 17.94 18.50 391,529 +0.63(+3.53%)
Oct 03, 2022 18.20 18.20 17.65 17.86 300,104 -0.25(-1.38%)
Sep 30, 2022 18.19 18.69 17.89 18.11 366,115 -0.18(-0.96%)
Sep 29, 2022 18.33 18.34 17.90 18.29 373,530 -0.16(-0.86%)
Sep 28, 2022 18.09 18.61 17.97 18.45 332,534 +0.42(+2.32%)
Sep 27, 2022 18.33 18.46 17.95 18.03 240,007 -0.04(-0.21%)
Sep 26, 2022 17.99 18.56 17.99 18.07 445,545 +0.02(+0.10%)
Sep 23, 2022 17.76 18.15 17.76 18.05 341,726 +0.09(+0.52%)
Sep 22, 2022 18.21 18.29 17.93 17.96 379,151 -0.29(-1.58%)
Sep 21, 2022 18.58 18.86 18.22 18.24 329,575 -0.30(-1.60%)
Sep 20, 2022 19.02 19.02 18.41 18.54 340,796 -0.62(-3.24%)
Sep 19, 2022 19.39 19.51 19.07 19.16 328,927 -0.43(-2.18%)
Sep 16, 2022 19.74 19.75 19.39 19.59 433,902 -0.21(-1.08%)
Sep 15, 2022 19.53 19.99 19.53 19.80 273,092 +0.22(+1.14%)
Sep 14, 2022 19.62 19.78 19.18 19.58 312,269 +0.09(+0.48%)
Sep 13, 2022 19.54 19.77 19.33 19.49 358,654 -0.46(-2.33%)
Sep 12, 2022 19.67 19.98 19.63 19.95 344,006 +0.37(+1.90%)
Sep 09, 2022 19.55 19.76 19.38 19.58 340,845 +0.19(+0.96%)
Sep 08, 2022 19.25 19.42 19.03 19.40 320,073 -0.07(-0.33%)
Sep 07, 2022 19.13 19.73 19.01 19.46 343,169 +0.32(+1.70%)
Sep 06, 2022 19.26 19.51 18.96 19.14 531,853 -0.06(-0.34%)
Sep 02, 2022 19.53 19.58 19.01 19.20 321,215 -0.10(-0.53%)
Sep 01, 2022 18.90 19.32 18.80 19.30 446,381 +0.21(+1.12%)
Aug 31, 2022 19.37 19.37 18.91 19.09 362,095 -0.07(-0.34%)
Aug 30, 2022 19.00 19.27 18.92 19.15 350,898 +0.18(+0.93%)
Aug 29, 2022 18.73 19.26 18.44 18.98 407,704 +0.22(+1.19%)
Aug 26, 2022 19.85 19.87 18.58 18.75 566,786 -0.90(-4.58%)
Aug 25, 2022 19.58 20.04 19.38 19.66 568,013 +0.05(+0.24%)
Aug 24, 2022 19.71 19.93 19.31 19.61 447,815 -0.13(-0.66%)
Aug 23, 2022 20.42 20.69 19.66 19.74 572,869 -0.59(-2.92%)
Aug 22, 2022 20.71 20.89 20.27 20.33 460,888 -0.62(-2.97%)
Aug 19, 2022 21.54 21.70 20.75 20.95 465,089 -0.84(-3.87%)
Aug 18, 2022 21.78 21.81 21.29 21.80 566,150 -0.06(-0.30%)
Aug 17, 2022 21.78 22.28 21.45 21.86 574,572 +0.04(+0.17%)
Aug 16, 2022 21.07 22.07 21.04 21.83 721,506 +0.68(+3.20%)
Aug 15, 2022 20.69 21.20 20.63 21.15 262,790 +0.29(+1.38%)
Aug 12, 2022 20.83 21.15 20.64 20.86 362,008 +0.21(+1.03%)
Aug 11, 2022 20.30 20.87 20.30 20.65 712,725 +0.38(+1.88%)
Aug 10, 2022 19.71 20.37 19.71 20.27 643,423 +0.80(+4.09%)
Aug 09, 2022 20.11 20.11 19.30 19.47 373,991 -0.66(-3.27%)
Aug 08, 2022 19.77 20.40 19.69 20.13 461,987 +0.59(+3.00%)
Aug 05, 2022 19.57 19.63 19.22 19.54 304,004 -0.05(-0.28%)
Aug 04, 2022 19.92 19.92 19.15 19.60 425,831 -0.20(-1.02%)
Aug 03, 2022 19.54 20.10 19.48 19.80 483,355 +0.37(+1.88%)
Aug 02, 2022 20.52 20.52 19.37 19.43 343,613 -1.03(-5.05%)
Aug 01, 2022 20.00 21.13 19.97 20.47 532,406 +0.49(+2.48%)
Jul 29, 2022 20.02 20.04 19.54 19.97 621,104 +0.05(+0.28%)
Jul 28, 2022 20.06 20.24 19.62 19.92 497,660 -0.06(-0.32%)
Jul 27, 2022 20.06 20.29 19.18 19.98 895,488 +0.00(+0.00%)
Jul 26, 2022 17.85 20.29 17.85 19.98 1,439,967 +1.03(+5.46%)
Jul 25, 2022 19.24 19.24 18.41 18.95 702,125 -0.22(-1.15%)
Jul 22, 2022 19.68 19.76 19.02 19.17 294,685 -0.54(-2.74%)
Jul 21, 2022 19.39 19.71 19.33 19.71 273,176 +0.09(+0.47%)
Jul 20, 2022 19.69 19.87 19.43 19.62 333,566 +0.08(+0.42%)
Jul 19, 2022 19.94 20.07 19.53 19.54 373,346 -0.12(-0.61%)
Jul 18, 2022 20.19 20.36 19.63 19.65 381,246 -0.38(-1.92%)
Jul 15, 2022 19.76 20.11 19.49 20.04 423,602 +0.48(+2.43%)
Jul 14, 2022 19.23 19.58 18.97 19.56 271,268 +0.05(+0.28%)
Jul 13, 2022 20.19 20.35 19.26 19.51 449,701 -0.86(-4.22%)
Jul 12, 2022 20.11 20.74 20.08 20.37 354,422 +0.32(+1.60%)
Jul 11, 2022 19.99 20.18 19.73 20.05 365,190 +0.00(+0.00%)
Jul 08, 2022 19.85 20.11 19.63 20.05 239,996 +0.04(+0.18%)
Jul 07, 2022 19.46 20.28 19.42 20.01 329,867 +0.64(+3.31%)
Jul 06, 2022 19.37 19.89 19.01 19.37 390,874 +0.11(+0.57%)
Jul 05, 2022 17.82 19.47 17.55 19.26 658,834 +1.28(+7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.