PetIQ Inc (PETQ) Historical Stock Data
16.83 ↓0.04 (-0.24%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PETQ is up 0.09% a day on average. There have been 14 days where PetIQ Inc closed green and 16 days where PETQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 16.26 | 16.87 | ↑$0.61 (3.75%) | 16.26 | 17.10 | 210.22K |
| 2024-04-30 | 16.36 | 16.32 | ↓$0.04 (-0.24%) | 16.18 | 16.46 | 188.32K |
| 2024-04-29 | 16.65 | 16.42 | ↓$0.23 (-1.38%) | 16.26 | 16.90 | 168.78K |
| 2024-04-26 | 16.29 | 16.53 | ↑$0.24 (1.47%) | 16.18 | 16.56 | 125.51K |
| 2024-04-25 | 16.30 | 16.32 | ↑$0.02 (0.12%) | 16.09 | 16.37 | 146.89K |
| 2024-04-24 | 16.54 | 16.53 | ↓$0.01 (-0.06%) | 16.45 | 16.67 | 167.65K |
| 2024-04-23 | 16.48 | 16.60 | ↑$0.12 (0.73%) | 16.41 | 16.79 | 207.17K |
| 2024-04-22 | 16.36 | 16.51 | ↑$0.15 (0.92%) | 16.27 | 16.58 | 181.51K |
| 2024-04-19 | 15.95 | 16.28 | ↑$0.33 (2.07%) | 15.95 | 16.43 | 162.98K |
| 2024-04-18 | 15.95 | 16.03 | ↑$0.08 (0.50%) | 15.88 | 16.34 | 219.62K |
| 2024-04-17 | 16.29 | 15.93 | ↓$0.36 (-2.21%) | 15.78 | 16.52 | 222.15K |
| 2024-04-16 | 16.08 | 16.20 | ↑$0.12 (0.75%) | 15.75 | 16.33 | 282.93K |
| 2024-04-15 | 16.54 | 16.18 | ↓$0.36 (-2.18%) | 16.15 | 16.73 | 227.98K |
| 2024-04-12 | 17.25 | 16.46 | ↓$0.79 (-4.58%) | 16.40 | 17.45 | 261.97K |
| 2024-04-11 | 17.82 | 17.31 | ↓$0.51 (-2.86%) | 17.31 | 17.87 | 226.41K |
| 2024-04-10 | 17.87 | 17.75 | ↓$0.12 (-0.67%) | 17.51 | 17.87 | 214.51K |
| 2024-04-09 | 18.28 | 18.16 | ↓$0.12 (-0.66%) | 17.89 | 18.37 | 132.67K |
| 2024-04-08 | 18.48 | 18.23 | ↓$0.25 (-1.35%) | 18.11 | 18.55 | 153.03K |
| 2024-04-05 | 18.57 | 18.39 | ↓$0.18 (-0.97%) | 18.08 | 18.75 | 136.97K |
| 2024-04-04 | 18.75 | 18.56 | ↓$0.19 (-1.01%) | 18.49 | 19.16 | 364.26K |
| 2024-04-03 | 18.09 | 18.71 | ↑$0.62 (3.43%) | 18.09 | 18.73 | 182.12K |
| 2024-04-02 | 18.29 | 18.24 | ↓$0.05 (-0.27%) | 17.97 | 18.61 | 214.45K |
| 2024-04-01 | 18.22 | 18.49 | ↑$0.27 (1.48%) | 17.92 | 18.68 | 630.56K |
| 2024-03-28 | 17.51 | 18.28 | ↑$0.77 (4.40%) | 17.49 | 18.39 | 350.93K |
| 2024-03-27 | 17.94 | 17.44 | ↓$0.50 (-2.79%) | 17.38 | 18.19 | 296.01K |
| 2024-03-26 | 17.32 | 17.79 | ↑$0.47 (2.71%) | 17.32 | 17.81 | 266.81K |
| 2024-03-25 | 17.74 | 17.39 | ↓$0.35 (-1.97%) | 17.32 | 17.79 | 203.24K |
| 2024-03-22 | 17.50 | 17.48 | ↓$0.02 (-0.11%) | 17.27 | 17.90 | 680.58K |
| 2024-03-21 | 17.07 | 17.60 | ↑$0.53 (3.10%) | 16.99 | 17.72 | 439.33K |
| 2024-03-20 | 17.07 | 17.15 | ↑$0.08 (0.47%) | 16.65 | 17.26 | 222.99K |
Create an account or log in to view more rows.
$PETQ volume = money
$PETQ just bought a half position.
$PETQ you wanna be a successful trader close your trades green
$PETQ peak frustration
$PETQ no wonder price closed that way
$PETQ Tomorrow
$PETQ HODLing
and buying more when I can.
$PETQ LETS GOOOOOOOO!!!!!!!
$PETQ the market is selling off
$PETQ I can wait.