Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.780 -0.220 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 4.920 4.960 4.710 4.780 233,127 -0.22(-4.40%)
Jan 07, 2025 4.730 5.025 4.730 5.000 219,245 +0.28(+5.93%)
Jan 06, 2025 4.780 4.895 4.720 4.720 218,266 -0.05(-1.05%)
Jan 03, 2025 4.690 4.860 4.595 4.770 269,480 +0.13(+2.80%)
Jan 02, 2025 4.820 4.930 4.565 4.640 345,645 -0.18(-3.73%)
Dec 31, 2024 4.820 0 -0.18(-3.60%)
Dec 30, 2024 5.090 5.090 4.850 5.000 221,402 -0.16(-3.10%)
Dec 27, 2024 5.240 5.400 5.100 5.160 266,114 -0.10(-1.90%)
Dec 26, 2024 5.070 5.380 5.040 5.260 249,724 +0.19(+3.75%)
Dec 24, 2024 4.830 5.120 4.820 5.070 247,055 +0.22(+4.54%)
Dec 23, 2024 4.950 5.050 4.840 4.850 298,633 -0.12(-2.41%)
Dec 20, 2024 5.090 5.350 4.940 4.970 544,170 -0.16(-3.12%)
Dec 19, 2024 5.340 5.450 4.990 5.130 180,634 -0.15(-2.84%)
Dec 18, 2024 5.600 5.660 5.270 5.280 255,834 -0.30(-5.38%)
Dec 17, 2024 5.480 5.665 5.449 5.580 196,850 +0.12(+2.20%)
Dec 16, 2024 5.530 5.800 5.410 5.460 310,097 -0.05(-0.91%)
Dec 13, 2024 5.700 5.830 5.455 5.510 289,965 -0.19(-3.33%)
Dec 12, 2024 5.970 6.080 5.649 5.700 289,545 -0.33(-5.47%)
Dec 11, 2024 6.700 6.700 6.030 6.030 273,126 -0.55(-8.36%)
Dec 10, 2024 6.520 6.715 6.160 6.580 477,461 -0.02(-0.30%)
Dec 09, 2024 5.970 6.850 5.860 6.600 860,158 +0.85(+14.78%)
Dec 06, 2024 5.400 5.940 5.355 5.750 550,080 +0.44(+8.29%)
Dec 05, 2024 5.420 5.620 5.280 5.310 377,653 -0.11(-2.03%)
Dec 04, 2024 5.020 5.510 4.925 5.420 541,996 +0.43(+8.62%)
Dec 03, 2024 4.520 5.035 4.440 4.990 368,111 +0.42(+9.19%)
Dec 02, 2024 4.620 4.620 4.395 4.570 202,087 -0.06(-1.30%)
Nov 29, 2024 4.740 4.785 4.630 4.630 78,585 -0.07(-1.49%)
Nov 27, 2024 4.720 4.810 4.670 4.700 76,964 +0.03(+0.64%)
Nov 26, 2024 4.750 4.780 4.660 4.670 122,293 -0.09(-1.89%)
Nov 25, 2024 4.850 4.990 4.760 4.760 316,844 -0.02(-0.42%)
Nov 22, 2024 4.700 4.850 4.690 4.780 144,894 +0.14(+3.02%)
Nov 21, 2024 4.630 4.690 4.525 4.640 151,684 +0.06(+1.31%)
Nov 20, 2024 4.540 4.715 4.530 4.580 229,682 +0.05(+1.10%)
Nov 19, 2024 4.550 4.611 4.410 4.530 122,732 +0.06(+1.34%)
Nov 18, 2024 4.720 4.720 4.470 4.470 172,020 -0.23(-4.89%)
Nov 15, 2024 5.040 5.040 4.685 4.700 240,680 -0.37(-7.30%)
Nov 14, 2024 5.240 5.360 5.020 5.070 231,770 -0.21(-3.89%)
Nov 13, 2024 5.180 5.425 5.100 5.275 285,920 +0.11(+2.03%)
Nov 12, 2024 5.370 5.480 5.135 5.170 218,158 -0.25(-4.61%)
Nov 11, 2024 5.480 5.630 5.200 5.420 506,440 -0.14(-2.52%)
Nov 08, 2024 5.720 5.720 5.250 5.560 475,401 -0.17(-2.97%)
Nov 07, 2024 4.300 5.900 4.300 5.730 3,083,921 +1.51(+35.78%)
Nov 06, 2024 4.360 4.360 4.160 4.220 264,051 -0.04(-1.06%)
Nov 05, 2024 4.190 4.285 4.080 4.265 232,083 +0.04(+1.07%)
Nov 04, 2024 4.170 4.390 4.170 4.220 270,305 +0.03(+0.72%)
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 and Conditions.