PetMed Express Inc (PETS) Historical Stock Data
4.97 ↓0.13 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETS is down -0.72% a day on average. There have been 10 days where PetMed Express Inc closed green and 20 days where PETS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.09 | 4.97 | ↓$0.12 (-2.36%) | 4.94 | 5.35 | 544.17K |
| 2024-12-19 | 5.34 | 5.10 | ↓$0.24 (-4.49%) | 4.99 | 5.45 | 210.84K |
| 2024-12-18 | 5.60 | 5.28 | ↓$0.32 (-5.71%) | 5.27 | 5.66 | 255.84K |
| 2024-12-17 | 5.48 | 5.58 | ↑$0.10 (1.82%) | 5.45 | 5.67 | 196.85K |
| 2024-12-16 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.41 | 5.80 | 310.13K |
| 2024-12-13 | 5.70 | 5.51 | ↓$0.19 (-3.33%) | 5.46 | 5.83 | 289.94K |
| 2024-12-12 | 5.97 | 5.70 | ↓$0.27 (-4.52%) | 5.65 | 6.08 | 289.55K |
| 2024-12-11 | 6.70 | 6.03 | ↓$0.67 (-10.00%) | 6.03 | 6.70 | 273.17K |
| 2024-12-10 | 6.52 | 6.58 | ↑$0.06 (0.92%) | 6.16 | 6.72 | 477.46K |
| 2024-12-09 | 5.97 | 6.60 | ↑$0.63 (10.55%) | 5.86 | 6.85 | 860.28K |
| 2024-12-06 | 5.40 | 5.75 | ↑$0.35 (6.48%) | 5.36 | 5.94 | 550.04K |
| 2024-12-05 | 5.42 | 5.31 | ↓$0.11 (-2.03%) | 5.28 | 5.62 | 377.70K |
| 2024-12-04 | 5.02 | 5.42 | ↑$0.40 (7.97%) | 4.93 | 5.51 | 542.01K |
| 2024-12-03 | 4.52 | 4.99 | ↑$0.47 (10.40%) | 4.44 | 5.04 | 368.13K |
| 2024-12-02 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.40 | 4.62 | 202.09K |
| 2024-11-29 | 4.74 | 4.63 | ↓$0.11 (-2.32%) | 4.63 | 4.79 | 78.59K |
| 2024-11-27 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.67 | 4.81 | 76.96K |
| 2024-11-26 | 4.75 | 4.67 | ↓$0.08 (-1.68%) | 4.66 | 4.78 | 122.32K |
| 2024-11-25 | 4.85 | 4.76 | ↓$0.09 (-1.86%) | 4.76 | 4.99 | 316.85K |
| 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 |
Create an account or log in to view more rows.
$PETS green monday
$PETS buy and HODL
$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