PetMed Express Inc (PETS) Historical Stock Data
3.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETS is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.40 | 3.64 | 266.82K |
| 2025-12-23 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.36 | 3.54 | 212.84K |
| 2025-12-22 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.42 | 3.70 | 442.27K |
| 2025-12-19 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.60 | 3.89 | 487.64K |
| 2025-12-18 | 3.75 | 3.65 | ↓$0.10 (-2.67%) | 3.59 | 3.77 | 329.24K |
| 2025-12-17 | 3.90 | 3.70 | ↓$0.20 (-5.13%) | 3.52 | 3.94 | 1.60M |
| 2025-12-16 | 2.86 | 3.90 | ↑$1.04 (36.36%) | 2.79 | 4.10 | 12.23M |
| 2025-12-15 | 2.95 | 2.87 | ↓$0.08 (-2.71%) | 2.78 | 3.01 | 1.10M |
| 2025-12-12 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.76 | 3.13 | 4.45M |
| 2025-12-11 | 2.49 | 2.98 | ↑$0.49 (19.68%) | 2.40 | 4.05 | 131.14M |
| 2025-12-10 | 1.61 | 1.77 | ↑$0.16 (9.94%) | 1.60 | 1.78 | 110.38K |
| 2025-12-09 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.57 | 1.64 | 242.48K |
| 2025-12-08 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.57 | 1.75 | 240.38K |
| 2025-12-05 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.63 | 1.75 | 218.31K |
| 2025-12-04 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.71 | 1.78 | 175.91K |
| 2025-12-03 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.73 | 1.83 | 181.43K |
| 2025-12-02 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.71 | 1.82 | 122.45K |
| 2025-12-01 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.69 | 1.79 | 112.85K |
| 2025-11-28 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.75 | 1.86 | 106.46K |
| 2025-11-26 | 1.64 | 1.77 | ↑$0.13 (7.93%) | 1.64 | 1.80 | 343.56K |
| 2025-11-25 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.62 | 1.69 | 169.21K |
| 2025-11-24 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.59 | 1.66 | 170.02K |
| 2025-11-21 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.59 | 1.68 | 166.60K |
| 2025-11-20 | 1.69 | 1.61 | ↓$0.09 (-5.03%) | 1.60 | 1.75 | 262.60K |
| 2025-11-19 | 1.86 | 1.68 | ↓$0.18 (-9.68%) | 1.60 | 1.86 | 329.60K |
| 2025-11-18 | 1.95 | 1.86 | ↓$0.09 (-4.62%) | 1.86 | 1.97 | 134.99K |
| 2025-11-17 | 2.01 | 1.96 | ↓$0.05 (-2.49%) | 1.95 | 2.07 | 274.24K |
| 2025-11-14 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.94 | 2.06 | 254.23K |
| 2025-11-13 | 2.51 | 1.96 | ↓$0.56 (-22.11%) | 1.93 | 2.58 | 872.50K |
| 2025-11-12 | 2.70 | 2.90 | ↑$0.20 (7.41%) | 2.68 | 2.92 | 170.99K |
Create an account or log in to view more rows.
$PETS trash
$PETS has just been halted from trading due to volatility.
$PETS Another boring day I believe
$PETS shaking weak hands that’s all
$PETS why spike ?
$PETS News?
$PETS let it ride
$PETS The squeeze is coming
$PETS just hold no panic
$PETS bought more