Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.17 30.13 27.87 30.06 1,095,586 +2.01(+7.16%)
Jun 29, 2020 30.86 30.86 27.82 28.05 877,959 -2.63(-8.58%)
Jun 26, 2020 30.61 31.05 29.84 30.68 1,188,552 -0.18(-0.57%)
Jun 25, 2020 30.83 31.34 29.61 30.86 647,117 +0.18(+0.58%)
Jun 24, 2020 30.58 30.99 30.01 30.68 436,393 -0.24(-0.79%)
Jun 23, 2020 31.97 32.61 30.52 30.93 865,775 -0.31(-1.00%)
Jun 22, 2020 29.48 31.51 29.17 31.24 890,107 +1.72(+5.84%)
Jun 19, 2020 30.26 30.29 28.51 29.51 1,368,660 -0.47(-1.56%)
Jun 18, 2020 30.74 31.11 29.77 29.98 414,897 -0.64(-2.09%)
Jun 17, 2020 30.28 31.13 30.23 30.62 459,978 +0.39(+1.28%)
Jun 16, 2020 30.94 31.20 29.75 30.24 375,394 +0.42(+1.40%)
Jun 15, 2020 28.20 29.96 27.80 29.82 538,690 +1.26(+4.42%)
Jun 12, 2020 29.11 29.91 28.15 28.56 690,081 +0.66(+2.36%)
Jun 11, 2020 30.52 30.88 27.50 27.90 1,118,691 -3.37(-10.76%)
Jun 10, 2020 31.93 32.12 30.81 31.26 586,583 -0.28(-0.88%)
Jun 09, 2020 29.64 32.14 29.37 31.54 1,018,873 +2.04(+6.92%)
Jun 08, 2020 29.65 29.91 28.11 29.50 1,504,591 -0.12(-0.40%)
Jun 05, 2020 29.77 30.06 28.89 29.62 518,390 +0.15(+0.52%)
Jun 04, 2020 29.99 30.29 28.51 29.47 884,337 -0.61(-2.02%)
Jun 03, 2020 31.42 31.48 30.03 30.07 559,193 -0.94(-3.02%)
Jun 02, 2020 31.34 31.42 30.52 31.01 562,809 -0.35(-1.13%)
Jun 01, 2020 30.53 32.27 30.28 31.37 605,083 +0.92(+3.02%)
May 29, 2020 29.95 30.59 29.27 30.45 591,904 +0.43(+1.43%)
May 28, 2020 31.86 32.01 29.82 30.02 548,159 -1.79(-5.62%)
May 27, 2020 30.05 31.82 29.70 31.80 839,255 +1.65(+5.48%)
May 26, 2020 30.33 31.37 29.99 30.15 727,901 +0.30(+0.99%)
May 22, 2020 29.59 30.13 29.24 29.86 477,246 +0.53(+1.81%)
May 21, 2020 28.42 29.43 28.08 29.32 524,044 +0.91(+3.21%)
May 20, 2020 27.81 28.64 27.11 28.41 489,572 +1.04(+3.79%)
May 19, 2020 30.26 30.72 27.34 27.38 918,039 -2.76(-9.15%)
May 18, 2020 29.32 30.32 28.67 30.13 1,106,932 +1.76(+6.21%)
May 15, 2020 26.70 28.56 26.56 28.37 1,019,470 +1.50(+5.59%)
May 14, 2020 27.30 27.36 25.37 26.87 933,559 -0.49(-1.79%)
May 13, 2020 28.76 29.06 26.72 27.36 1,101,365 -1.36(-4.75%)
May 12, 2020 30.64 31.07 28.56 28.72 879,896 -1.84(-6.02%)
May 11, 2020 30.73 31.36 30.14 30.56 1,079,091 -0.39(-1.27%)
May 08, 2020 31.69 32.03 30.80 30.95 831,656 -0.44(-1.41%)
May 07, 2020 32.02 32.42 31.07 31.40 550,508 -0.26(-0.82%)
May 06, 2020 33.76 34.09 31.63 31.66 823,485 -1.74(-5.21%)
May 05, 2020 32.03 34.48 31.70 33.40 1,128,973 +2.05(+6.54%)
May 04, 2020 32.30 32.30 30.29 31.35 812,968 -0.90(-2.80%)
May 01, 2020 32.22 33.02 31.60 32.25 556,590 -0.84(-2.53%)
Apr 30, 2020 34.19 34.19 32.26 33.09 775,329 -1.16(-3.39%)
Apr 29, 2020 33.15 34.78 32.81 34.25 915,906 +1.60(+4.89%)
Apr 28, 2020 32.41 33.36 31.55 32.65 1,064,852 +0.43(+1.32%)
Apr 27, 2020 29.27 32.49 29.07 32.23 1,037,550 +3.25(+11.23%)
Apr 24, 2020 28.55 29.14 28.13 28.97 473,951 +0.70(+2.48%)
Apr 23, 2020 27.79 28.54 27.46 28.27 520,950 +0.50(+1.81%)
Apr 22, 2020 28.19 28.22 27.23 27.77 474,028 +0.28(+1.03%)
Apr 21, 2020 26.50 27.64 26.46 27.48 459,205 +0.50(+1.86%)
Apr 20, 2020 27.73 28.46 26.95 26.98 599,082 -1.00(-3.56%)
Apr 17, 2020 26.87 28.01 26.44 27.98 696,276 +0.95(+3.53%)
Apr 16, 2020 26.47 27.55 26.16 27.02 793,327 +0.65(+2.47%)
Apr 15, 2020 25.92 26.70 25.39 26.37 469,977 +0.05(+0.19%)
Apr 14, 2020 25.91 26.47 25.32 26.32 581,744 +1.13(+4.48%)
Apr 13, 2020 24.37 25.56 24.00 25.19 588,280 +0.69(+2.83%)
Apr 09, 2020 24.00 25.08 23.94 24.50 677,021 -0.07(-0.27%)
Apr 08, 2020 23.54 25.16 22.99 24.57 661,224 +1.20(+5.15%)
Apr 07, 2020 25.92 26.65 22.79 23.36 1,342,569 -2.44(-9.46%)
Apr 06, 2020 24.30 25.91 24.15 25.80 786,293 +2.15(+9.08%)
Apr 03, 2020 24.37 25.00 23.13 23.66 933,072 -0.67(-2.75%)
Apr 02, 2020 23.09 24.38 23.05 24.32 564,452 +0.76(+3.23%)
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.