PetMed Express Inc (PETS) Historical Stock Data
4.78 ↑0.14 (3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETS is up 0.72% a day on average. There have been 15 days where PetMed Express Inc closed green and 15 days where PETS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.70 | 4.78 | ↑$0.08 (1.70%) | 4.69 | 4.85 | 144.86K |
| 2024-11-21 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.53 | 4.69 | 151.69K |
| 2024-11-20 | 4.54 | 4.58 | ↑$0.04 (0.88%) | 4.53 | 4.72 | 229.68K |
| 2024-11-19 | 4.55 | 4.53 | ↓$0.01 (-0.33%) | 4.41 | 4.61 | 122.73K |
| 2024-11-18 | 4.72 | 4.47 | ↓$0.25 (-5.30%) | 4.47 | 4.72 | 173.23K |
| 2024-11-15 | 5.04 | 4.70 | ↓$0.34 (-6.75%) | 4.69 | 5.04 | 240.68K |
| 2024-11-14 | 5.24 | 5.07 | ↓$0.17 (-3.24%) | 5.02 | 5.36 | 231.78K |
| 2024-11-13 | 5.18 | 5.28 | ↑$0.10 (1.83%) | 5.10 | 5.43 | 285.92K |
| 2024-11-12 | 5.37 | 5.17 | ↓$0.20 (-3.72%) | 5.14 | 5.48 | 218.16K |
| 2024-11-11 | 5.48 | 5.42 | ↓$0.06 (-1.09%) | 5.20 | 5.63 | 506.45K |
| 2024-11-08 | 5.72 | 5.56 | ↓$0.16 (-2.80%) | 5.25 | 5.72 | 475.40K |
| 2024-11-07 | 4.30 | 5.73 | ↑$1.43 (33.26%) | 4.30 | 5.90 | 3.08M |
| 2024-11-06 | 4.36 | 4.22 | ↓$0.14 (-3.21%) | 4.16 | 4.36 | 264.07K |
| 2024-11-05 | 4.19 | 4.27 | ↑$0.07 (1.79%) | 4.08 | 4.29 | 232.08K |
| 2024-11-04 | 4.17 | 4.22 | ↑$0.05 (1.20%) | 4.17 | 4.39 | 270.31K |
| 2024-11-01 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.04 | 4.20 | 134.59K |
| 2024-10-31 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 3.97 | 4.14 | 217.43K |
| 2024-10-30 | 4.10 | 4.03 | ↓$0.07 (-1.71%) | 4.01 | 4.15 | 143.67K |
| 2024-10-29 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.07 | 4.17 | 91.70K |
| 2024-10-28 | 3.87 | 4.15 | ↑$0.28 (7.24%) | 3.86 | 4.16 | 239.50K |
| 2024-10-25 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.82 | 3.92 | 81.23K |
| 2024-10-24 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.78 | 4.08 | 180.29K |
| 2024-10-23 | 4.10 | 3.90 | ↓$0.20 (-4.88%) | 3.80 | 4.10 | 169.33K |
| 2024-10-22 | 3.90 | 4.10 | ↑$0.20 (5.13%) | 3.82 | 4.23 | 382.20K |
| 2024-10-21 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.90 | 3.99 | 128.62K |
| 2024-10-18 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.93 | 4.01 | 84.34K |
| 2024-10-17 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.89 | 4.04 | 137.29K |
| 2024-10-16 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.03 | 4.22 | 226.70K |
| 2024-10-15 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.98 | 4.17 | 181.22K |
| 2024-10-14 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.85 | 4.02 | 179.10K |
Create an account or log in to view more rows.
$PETS Chill out and chill some more. It's all temporary.
$PETS the market is selling off
$PETS swing puts
$PETS shorters eat my shit
$PETS Now I'm worried....
$PETS looking ready to breakout soon.
$PETS up we go
$PETS steady steady n hold
$PETS go time
$PETS I would not be a bear now