PetMed Express Inc (PETS) Historical Stock Data
4.27 ↑0.11 (2.52%)
As of May 8, 2024, 2:06pm EST.
Historical Data
In the past 30 trading days, PETS is down -0.50% a day on average. There have been 14 days where PetMed Express Inc closed green and 16 days where PETS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.22 | 4.17 | ↓$0.05 (-1.30%) | 4.15 | 4.25 | 232.51K |
| 2024-05-06 | 4.12 | 4.22 | ↑$0.10 (2.43%) | 4.05 | 4.24 | 373.29K |
| 2024-05-03 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 3.99 | 4.12 | 247.97K |
| 2024-05-02 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.94 | 4.07 | 274.46K |
| 2024-05-01 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.92 | 4.12 | 519.66K |
| 2024-04-30 | 4.12 | 3.95 | ↓$0.17 (-4.13%) | 3.93 | 4.13 | 406.52K |
| 2024-04-29 | 4.00 | 4.14 | ↑$0.14 (3.50%) | 4.00 | 4.42 | 791.18K |
| 2024-04-26 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 4.00 | 4.07 | 208.39K |
| 2024-04-25 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 3.95 | 4.14 | 383.47K |
| 2024-04-24 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.09 | 4.19 | 335.24K |
| 2024-04-23 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 4.05 | 4.17 | 267.24K |
| 2024-04-22 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.02 | 4.11 | 392.89K |
| 2024-04-19 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 4.06 | 4.13 | 325.16K |
| 2024-04-18 | 4.24 | 4.11 | ↓$0.13 (-3.07%) | 4.06 | 4.25 | 374.90K |
| 2024-04-17 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.17 | 4.35 | 566.61K |
| 2024-04-16 | 4.06 | 4.17 | ↑$0.11 (2.71%) | 4.01 | 4.24 | 473.80K |
| 2024-04-15 | 4.11 | 4.11 | ↑$0.00 (0.00%) | 4.03 | 4.17 | 534.72K |
| 2024-04-12 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.09 | 4.18 | 338.54K |
| 2024-04-11 | 4.28 | 4.14 | ↓$0.14 (-3.27%) | 4.12 | 4.31 | 290.21K |
| 2024-04-10 | 4.39 | 4.28 | ↓$0.11 (-2.51%) | 4.20 | 4.40 | 423.67K |
| 2024-04-09 | 4.66 | 4.45 | ↓$0.21 (-4.51%) | 4.43 | 4.74 | 322.67K |
| 2024-04-08 | 4.58 | 4.63 | ↑$0.05 (1.09%) | 4.57 | 4.78 | 473.15K |
| 2024-04-05 | 4.76 | 4.57 | ↓$0.19 (-3.99%) | 4.55 | 4.76 | 398.77K |
| 2024-04-04 | 4.77 | 4.75 | ↓$0.02 (-0.42%) | 4.73 | 4.83 | 307.75K |
| 2024-04-03 | 4.72 | 4.76 | ↑$0.04 (0.85%) | 4.61 | 4.80 | 283.40K |
| 2024-04-02 | 4.66 | 4.76 | ↑$0.10 (2.15%) | 4.56 | 4.84 | 387.92K |
| 2024-04-01 | 4.84 | 4.68 | ↓$0.16 (-3.31%) | 4.59 | 4.87 | 513.86K |
| 2024-03-28 | 4.84 | 4.79 | ↓$0.05 (-1.03%) | 4.78 | 4.94 | 280.66K |
| 2024-03-27 | 4.87 | 4.84 | ↓$0.03 (-0.62%) | 4.81 | 4.96 | 262.74K |
| 2024-03-26 | 4.80 | 4.87 | ↑$0.07 (1.46%) | 4.76 | 4.99 | 384.40K |
Create an account or log in to view more rows.
$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
$PETS Longs will be rewarded handsomely
$PETS the FOMO will be epic