PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
2.650
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
2.630
-0.020 (-0.75%)
After-hours: Sep 26, 2025, 6:58 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | - | 231,701 |
| Sep 25, 2025 | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | 0.38% | 87,381 |
| Sep 24, 2025 | 2.67 | 2.71 | 2.64 | 2.64 | 2.64 | -0.75% | 75,961 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.14% | 62,725 |
| Sep 22, 2025 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -3.66% | 184,825 |
| Sep 19, 2025 | 2.78 | 2.81 | 2.70 | 2.73 | 2.73 | -2.50% | 199,062 |
| Sep 18, 2025 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | 0.72% | 77,644 |
| Sep 17, 2025 | 2.81 | 2.90 | 2.76 | 2.78 | 2.78 | -1.42% | 101,649 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.76 | 2.82 | 2.82 | 0.36% | 70,810 |
| Sep 15, 2025 | 2.83 | 2.91 | 2.79 | 2.81 | 2.81 | 0.36% | 126,351 |
| Sep 12, 2025 | 2.83 | 2.84 | 2.75 | 2.80 | 2.80 | -1.06% | 122,358 |
| Sep 11, 2025 | 2.72 | 2.84 | 2.72 | 2.83 | 2.83 | 3.66% | 86,968 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.72 | 2.73 | 2.73 | -3.87% | 140,923 |
| Sep 9, 2025 | 2.92 | 3.02 | 2.83 | 2.84 | 2.84 | -0.35% | 148,097 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -6.56% | 223,649 |
| Sep 5, 2025 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 86,441 |
| Sep 4, 2025 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 72,879 |
| Sep 3, 2025 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 39,561 |
| Sep 2, 2025 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -1.63% | 62,936 |
| Aug 29, 2025 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 43,004 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.10 | -1.90% | 118,209 |
| Aug 27, 2025 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | 3.61% | 62,590 |
| Aug 26, 2025 | 3.15 | 3.19 | 3.04 | 3.05 | 3.05 | -3.48% | 57,825 |
| Aug 25, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | 0.64% | 128,432 |
| Aug 22, 2025 | 3.11 | 3.20 | 3.05 | 3.14 | 3.14 | 1.62% | 90,602 |
| Aug 21, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | -0.96% | 49,111 |
| Aug 20, 2025 | 3.03 | 3.13 | 2.99 | 3.12 | 3.12 | 2.97% | 70,991 |
| Aug 19, 2025 | 3.06 | 3.11 | 3.02 | 3.03 | 3.03 | -0.66% | 54,980 |
| Aug 18, 2025 | 2.99 | 3.12 | 2.99 | 3.05 | 3.05 | 3.04% | 84,774 |
| Aug 15, 2025 | 3.07 | 3.13 | 2.95 | 2.96 | 2.96 | -4.52% | 99,568 |
| Aug 14, 2025 | 3.25 | 3.31 | 3.07 | 3.10 | 3.10 | -3.43% | 104,264 |
| Aug 13, 2025 | 2.83 | 3.25 | 2.81 | 3.21 | 3.21 | 2.56% | 431,204 |
| Aug 12, 2025 | 3.09 | 3.16 | 3.05 | 3.13 | 3.13 | 3.30% | 175,944 |
| Aug 11, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 149,913 |
| Aug 8, 2025 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 143,475 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -3.42% | 150,207 |
| Aug 6, 2025 | 3.17 | 3.22 | 3.10 | 3.22 | 3.22 | 1.90% | 77,590 |
| Aug 5, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | -1.25% | 170,238 |
| Aug 4, 2025 | 3.36 | 3.40 | 3.17 | 3.20 | 3.20 | -1.23% | 110,749 |
| Aug 1, 2025 | 3.11 | 3.28 | 3.02 | 3.24 | 3.24 | 3.85% | 273,424 |
| Jul 31, 2025 | 3.15 | 3.22 | 3.11 | 3.12 | 3.12 | -1.27% | 133,531 |
| Jul 30, 2025 | 3.19 | 3.25 | 3.11 | 3.16 | 3.16 | -1.86% | 162,233 |
| Jul 29, 2025 | 3.52 | 3.52 | 3.11 | 3.22 | 3.22 | -9.30% | 332,739 |
| Jul 28, 2025 | 3.77 | 3.78 | 3.50 | 3.55 | 3.55 | -5.84% | 114,926 |
| Jul 25, 2025 | 3.99 | 4.10 | 3.76 | 3.77 | 3.77 | -5.28% | 156,486 |
| Jul 24, 2025 | 3.79 | 4.02 | 3.75 | 3.98 | 3.98 | 5.85% | 312,480 |
| Jul 23, 2025 | 3.61 | 3.82 | 3.54 | 3.76 | 3.76 | 7.12% | 298,742 |
| Jul 22, 2025 | 3.41 | 3.57 | 3.38 | 3.51 | 3.51 | 2.93% | 138,755 |
| Jul 21, 2025 | 3.31 | 3.60 | 3.30 | 3.41 | 3.41 | 3.02% | 313,172 |
| Jul 18, 2025 | 3.20 | 3.32 | 3.15 | 3.31 | 3.31 | 6.09% | 142,093 |