PetMed Express Inc (PETS) Historical Stock Data
16.35 ↓0.21 (-1.27%)
As of March 27, 2023, 10:17am EST.
Historical Data
In the past 30 trading days, PETS is down -0.41% a day on average. There have been 12 days where PetMed Express Inc closed green and 18 days where PETS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 16.69 | 16.56 | ↓$0.13 (-0.78%) | 16.28 | 16.69 | 405.10K |
| 2023-03-23 | 16.13 | 16.71 | ↑$0.58 (3.60%) | 16.00 | 16.93 | 638.15K |
| 2023-03-22 | 17.33 | 16.41 | ↓$0.92 (-5.31%) | 16.32 | 17.48 | 1.07M |
| 2023-03-21 | 16.97 | 17.36 | ↑$0.39 (2.30%) | 16.97 | 17.44 | 387.40K |
| 2023-03-20 | 17.36 | 16.89 | ↓$0.47 (-2.71%) | 16.57 | 17.75 | 434.78K |
| 2023-03-17 | 18.14 | 17.31 | ↓$0.83 (-4.58%) | 17.10 | 18.20 | 1.28M |
| 2023-03-16 | 17.60 | 18.30 | ↑$0.70 (3.98%) | 17.39 | 18.39 | 394.88K |
| 2023-03-15 | 17.46 | 17.69 | ↑$0.23 (1.32%) | 17.33 | 17.92 | 426.17K |
| 2023-03-14 | 17.51 | 17.77 | ↑$0.26 (1.48%) | 17.39 | 17.79 | 496.39K |
| 2023-03-13 | 17.17 | 17.14 | ↓$0.03 (-0.17%) | 16.96 | 17.50 | 438.88K |
| 2023-03-10 | 17.65 | 17.35 | ↓$0.30 (-1.70%) | 17.13 | 17.65 | 457.16K |
| 2023-03-09 | 17.75 | 17.63 | ↓$0.12 (-0.68%) | 17.59 | 17.97 | 444.95K |
| 2023-03-08 | 17.60 | 17.74 | ↑$0.14 (0.80%) | 17.44 | 17.79 | 376.61K |
| 2023-03-07 | 17.47 | 17.65 | ↑$0.18 (1.03%) | 17.42 | 17.79 | 351.69K |
| 2023-03-06 | 18.31 | 17.37 | ↓$0.94 (-5.13%) | 17.18 | 18.31 | 617.61K |
| 2023-03-03 | 18.69 | 18.27 | ↓$0.42 (-2.25%) | 18.17 | 18.69 | 319.64K |
| 2023-03-02 | 18.57 | 18.51 | ↓$0.06 (-0.32%) | 18.51 | 18.81 | 301.83K |
| 2023-03-01 | 18.75 | 18.67 | ↓$0.08 (-0.43%) | 18.53 | 18.81 | 311.26K |
| 2023-02-28 | 18.98 | 18.78 | ↓$0.20 (-1.05%) | 18.69 | 19.08 | 384.37K |
| 2023-02-27 | 19.57 | 19.01 | ↓$0.56 (-2.86%) | 18.91 | 19.65 | 390.99K |
| 2023-02-24 | 19.12 | 19.42 | ↑$0.30 (1.57%) | 19.07 | 19.44 | 374.23K |
| 2023-02-23 | 19.73 | 19.47 | ↓$0.26 (-1.32%) | 19.03 | 19.73 | 365.85K |
| 2023-02-22 | 19.59 | 19.64 | ↑$0.05 (0.26%) | 19.49 | 20.03 | 337.10K |
| 2023-02-21 | 19.75 | 19.57 | ↓$0.18 (-0.91%) | 19.50 | 20.27 | 507.27K |
| 2023-02-17 | 19.98 | 19.95 | ↓$0.03 (-0.15%) | 19.64 | 20.20 | 871.39K |
| 2023-02-16 | 19.56 | 19.83 | ↑$0.27 (1.38%) | 19.48 | 20.27 | 335.08K |
| 2023-02-15 | 19.87 | 20.19 | ↑$0.32 (1.61%) | 19.62 | 20.28 | 367.05K |
| 2023-02-14 | 20.07 | 19.89 | ↓$0.18 (-0.90%) | 19.68 | 20.35 | 411.05K |
| 2023-02-10 | 19.73 | 19.14 | ↓$0.59 (-2.99%) | 19.11 | 19.91 | 399.70K |
| 2023-02-09 | 19.37 | 19.87 | ↑$0.50 (2.58%) | 19.32 | 19.92 | 424.29K |
Create an account or log in to view more rows.
$PETS To the moon!!
$PETS due for a spike!
$PETS pre mkt is meaningless
$PETS Starting a small position
$PETS cup and handle!
$PETS is it time?
$PETS over a thousand shares in now
$PETS take us to the moon
lets goooooo
$PETS what calls are you guys jacked to the tits on?
$PETS Exciting times ahead people.