Pet Valu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.36	37.97	37.26	37.50	37.50	0.05%	89,637
Aug 14, 2025	37.12	37.52	36.97	37.48	37.48	0.75%	96,729
Aug 13, 2025	37.01	37.52	37.01	37.20	37.20	0.40%	67,105
Aug 12, 2025	36.30	37.29	36.30	37.05	37.05	1.62%	141,000
Aug 11, 2025	36.16	36.65	36.02	36.46	36.46	1.36%	89,800
Aug 8, 2025	36.29	36.86	35.94	35.97	35.97	-0.91%	88,200
Aug 7, 2025	36.48	36.62	36.04	36.30	36.30	0.03%	238,527
Aug 6, 2025	35.94	36.41	35.60	36.29	36.29	1.03%	271,100
Aug 5, 2025	35.01	36.05	34.93	35.92	35.92	7.93%	322,632
Aug 1, 2025	33.38	33.39	33.05	33.28	33.28	-0.75%	99,917
Jul 31, 2025	33.88	33.95	33.42	33.53	33.53	-1.38%	144,700
Jul 30, 2025	34.07	34.26	33.91	34.00	34.00	0.62%	130,019
Jul 29, 2025	33.59	33.91	33.56	33.79	33.79	0.57%	71,300
Jul 28, 2025	33.62	33.90	33.46	33.60	33.60	-0.44%	100,710
Jul 25, 2025	34.23	34.23	33.61	33.75	33.75	-1.34%	162,032
Jul 24, 2025	34.36	34.36	34.07	34.21	34.21	0.12%	68,941
Jul 23, 2025	34.44	34.44	34.06	34.17	34.17	-0.41%	156,710
Jul 22, 2025	34.24	34.43	34.00	34.31	34.31	0.47%	140,600
Jul 21, 2025	34.12	34.26	33.85	34.15	34.15	-0.29%	161,100
Jul 18, 2025	33.76	34.36	33.60	34.25	34.25	0.74%	126,800
Jul 17, 2025	33.93	34.07	33.74	34.00	34.00	0.15%	62,811
Jul 16, 2025	34.39	34.39	33.50	33.95	33.95	-1.02%	116,905
Jul 15, 2025	34.34	34.59	34.14	34.30	34.30	-0.20%	148,000
Jul 14, 2025	33.66	34.42	33.66	34.37	34.37	2.63%	81,900
Jul 11, 2025	33.59	33.59	33.16	33.49	33.49	-0.53%	137,100
Jul 10, 2025	33.14	33.78	33.14	33.67	33.67	1.66%	100,906
Jul 9, 2025	33.50	33.53	33.08	33.12	33.12	-1.75%	98,000
Jul 8, 2025	33.69	33.88	33.62	33.71	33.71	0.12%	110,800
Jul 7, 2025	33.51	34.14	33.51	33.67	33.67	0.39%	129,623
Jul 4, 2025	33.69	33.95	33.53	33.54	33.54	-1.06%	32,700
Jul 3, 2025	33.47	33.91	33.43	33.90	33.90	1.62%	108,700
Jul 2, 2025	33.22	33.48	31.68	33.36	33.36	1.00%	110,143
Jun 30, 2025	32.84	33.17	32.61	33.03	33.03	1.19%	101,133
Jun 27, 2025	32.88	33.07	32.35	32.64	32.64	-0.85%	96,500
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