Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.37	33.07	32.35	32.64	32.64	-0.85%	96,477
Jun 26, 2025	32.37	32.92	32.19	32.92	32.92	1.67%	98,000
Jun 25, 2025	32.85	32.97	32.20	32.38	32.38	-1.10%	98,100
Jun 24, 2025	32.74	32.92	32.37	32.74	32.74	0.99%	70,703
Jun 23, 2025	31.99	32.68	31.96	32.42	32.42	1.47%	165,840
Jun 20, 2025	31.69	32.17	31.69	31.95	31.95	0.82%	230,054
Jun 19, 2025	31.76	31.77	31.52	31.69	31.69	-0.47%	43,841
Jun 18, 2025	32.09	32.37	31.82	31.84	31.84	-1.03%	116,805
Jun 17, 2025	31.77	32.28	31.64	32.17	32.17	1.39%	281,413
Jun 16, 2025	31.47	31.88	31.36	31.73	31.73	1.05%	71,500
Jun 13, 2025	31.81	31.98	31.34	31.40	31.40	-1.78%	112,400
Jun 12, 2025	31.58	31.98	31.38	31.97	31.97	1.27%	120,700
Jun 11, 2025	31.74	31.98	31.49	31.57	31.57	-0.54%	144,107
Jun 10, 2025	31.01	31.74	31.01	31.74	31.74	1.86%	194,423
Jun 9, 2025	31.00	31.39	30.99	31.16	31.16	0.19%	345,400
Jun 6, 2025	31.47	31.63	30.97	31.10	31.10	-1.27%	619,647
Jun 5, 2025	31.67	31.80	31.28	31.50	31.50	-0.47%	270,600
Jun 4, 2025	29.50	31.99	29.19	31.65	31.65	3.63%	1,171,400
Jun 3, 2025	30.80	30.80	30.50	30.54	30.54	-0.36%	30,100
Jun 2, 2025	30.50	31.00	30.49	30.65	30.65	-0.65%	44,600
May 30, 2025	30.29	30.85	30.28	30.85	30.85	1.82%	123,100
May 29, 2025	30.74	30.80	30.27	30.30	30.18	-1.34%	67,339
May 28, 2025	30.36	30.72	30.23	30.71	30.59	1.62%	68,724
May 27, 2025	30.12	30.45	30.07	30.22	30.10	-0.30%	99,800
May 26, 2025	30.15	30.31	29.88	30.31	30.19	0.53%	34,119
May 23, 2025	29.53	30.38	29.53	30.15	30.03	2.06%	132,000
May 22, 2025	29.62	30.27	29.51	29.54	29.42	-0.91%	108,500
May 21, 2025	29.30	29.89	29.19	29.81	29.69	2.12%	159,600
May 20, 2025	28.85	29.57	28.85	29.19	29.07	1.21%	194,332
May 16, 2025	28.85	29.00	28.76	28.84	28.73	0.21%	170,261
May 15, 2025	28.80	28.90	28.70	28.78	28.67	-	126,726
May 14, 2025	28.86	28.87	28.71	28.78	28.67	-0.28%	131,411
May 13, 2025	28.75	28.92	28.54	28.86	28.75	-4.50%	599,600
May 12, 2025	30.21	30.28	29.95	30.22	30.10	0.53%	28,400
May 9, 2025	30.50	30.74	29.85	30.06	29.94	-1.51%	67,300
May 8, 2025	30.30	30.60	30.06	30.52	30.40	1.36%	73,777
May 7, 2025	29.50	30.40	29.03	30.11	29.99	3.51%	128,600
May 6, 2025	28.51	29.73	28.38	29.09	28.97	2.43%	94,708
May 5, 2025	28.20	28.60	28.15	28.40	28.29	0.85%	29,031
May 2, 2025	27.60	28.48	27.60	28.16	28.05	1.37%	41,600
May 1, 2025	28.44	28.44	27.51	27.78	27.67	-2.90%	68,200
Apr 30, 2025	27.50	28.67	27.12	28.61	28.61	4.61%	220,247
Apr 29, 2025	27.11	27.59	27.11	27.35	27.35	-0.15%	31,832
Apr 28, 2025	27.19	27.64	27.08	27.39	27.39	0.96%	51,908
Apr 25, 2025	26.78	27.43	26.60	27.13	27.13	0.37%	43,831
Apr 24, 2025	26.71	27.08	26.65	27.03	27.03	1.65%	31,800
Apr 23, 2025	26.15	27.37	26.15	26.59	26.59	-0.82%	144,732
Apr 22, 2025	26.73	26.90	26.59	26.81	26.81	1.67%	17,500
Apr 21, 2025	26.01	26.45	26.01	26.37	26.37	-0.11%	38,800
Apr 17, 2025	25.77	26.60	25.77	26.40	26.40	1.50%	23,382