PetMed Express Inc (PETS) Historical Stock Data

1.65 ↓0.08 (-4.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PETS is down -1.41% a day on average. There have been 13 days where PetMed Express Inc closed green and 17 days where PETS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.60	2.69	↑$0.09 (3.46%)	2.56	2.72	63.34K
2025-11-10	2.58	2.61	↑$0.03 (1.16%)	2.54	2.66	121.74K
2025-11-07	2.52	2.58	↑$0.06 (2.38%)	2.49	2.64	247.02K
2025-11-06	2.51	2.45	↓$0.06 (-2.39%)	2.45	2.58	115.91K
2025-11-05	2.46	2.51	↑$0.05 (2.03%)	2.45	2.52	111.46K
2025-11-04	2.45	2.47	↑$0.02 (0.82%)	2.42	2.49	120.18K
2025-11-03	2.52	2.44	↓$0.08 (-3.17%)	2.43	2.54	114.54K
2025-10-31	2.53	2.57	↑$0.04 (1.58%)	2.51	2.59	122.72K
2025-10-30	2.56	2.52	↓$0.04 (-1.56%)	2.51	2.58	81.72K
2025-10-29	2.58	2.59	↑$0.01 (0.39%)	2.54	2.68	80.86K
2025-10-28	2.65	2.57	↓$0.08 (-3.02%)	2.56	2.72	83.77K
2025-10-27	2.75	2.66	↓$0.09 (-3.27%)	2.65	2.79	52.18K
2025-10-24	2.80	2.74	↓$0.06 (-2.14%)	2.70	2.90	90.23K