Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetMed Express, Inc. - Common Stock (NQ: PETS )

4.110 +0.120 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.090 4.223 4.020 4.110 239,131 +0.12(+3.01%)
Mar 11, 2025 4.100 4.100 3.930 3.990 107,276 -0.09(-2.21%)
Mar 10, 2025 4.130 4.200 3.950 4.080 293,692 -0.11(-2.63%)
Mar 07, 2025 4.150 4.245 4.040 4.190 206,430 +0.02(+0.48%)
Mar 06, 2025 3.940 4.285 3.940 4.170 250,727 +0.17(+4.25%)
Mar 05, 2025 4.070 4.095 3.900 4.000 172,789 +0.05(+1.27%)
Mar 04, 2025 4.150 4.200 3.940 3.950 209,341 -0.27(-6.40%)
Mar 03, 2025 4.460 4.460 4.170 4.220 231,846 -0.20(-4.52%)
Feb 28, 2025 4.260 4.440 4.230 4.420 270,068 +0.12(+2.79%)
Feb 27, 2025 4.480 4.510 4.300 4.300 261,177 -0.19(-4.23%)
Feb 26, 2025 4.470 4.530 4.400 4.490 204,635 +0.02(+0.45%)
Feb 25, 2025 4.390 4.480 4.330 4.470 337,356 +0.07(+1.59%)
Feb 24, 2025 4.370 4.420 4.250 4.400 264,420 +0.03(+0.69%)
Feb 21, 2025 4.430 4.453 4.330 4.370 262,283 -0.04(-0.91%)
Feb 20, 2025 4.500 4.520 4.380 4.410 239,664 -0.09(-2.11%)
Feb 19, 2025 4.480 4.520 4.380 4.505 211,569 +0.02(+0.56%)
Feb 18, 2025 4.240 4.500 4.232 4.480 327,233 +0.23(+5.41%)
Feb 14, 2025 4.510 4.510 4.235 4.250 373,865 -0.22(-4.92%)
Feb 13, 2025 4.200 4.480 4.168 4.470 395,719 +0.34(+8.36%)
Feb 12, 2025 4.550 4.594 4.070 4.125 679,097 -0.41(-8.94%)
Feb 11, 2025 4.570 4.590 4.050 4.530 1,239,559 -0.74(-14.04%)
Feb 10, 2025 5.340 5.425 5.140 5.270 472,439 -0.05(-0.94%)
Feb 07, 2025 5.510 5.540 5.180 5.320 217,108 -0.18(-3.27%)
Feb 06, 2025 5.370 5.570 5.300 5.500 220,283 +0.13(+2.42%)
Feb 05, 2025 4.960 5.580 4.900 5.370 389,095 +0.46(+9.37%)
Feb 04, 2025 4.770 4.940 4.740 4.910 194,118 +0.10(+2.08%)
Feb 03, 2025 4.720 4.860 4.626 4.810 138,273 +0.05(+1.05%)
Jan 31, 2025 5.020 5.025 4.720 4.760 128,467 -0.26(-5.18%)
Jan 30, 2025 5.000 5.120 4.920 5.020 181,626 +0.03(+0.60%)
Jan 29, 2025 4.820 5.000 4.800 4.990 213,574 +0.27(+5.72%)
Jan 28, 2025 4.690 4.760 4.413 4.720 347,600 +0.05(+1.07%)
Jan 27, 2025 4.850 4.915 4.550 4.670 432,905 -0.27(-5.47%)
Jan 24, 2025 4.960 5.020 4.900 4.940 129,293 -0.03(-0.60%)
Jan 23, 2025 5.020 5.020 4.860 4.970 170,788 -0.03(-0.60%)
Jan 22, 2025 5.170 5.260 4.950 5.000 224,493 -0.17(-3.29%)
Jan 21, 2025 5.170 5.285 5.060 5.170 190,856 +0.06(+1.17%)
Jan 17, 2025 5.160 5.200 5.050 5.110 124,406 +0.01(+0.20%)
Jan 16, 2025 5.110 5.140 5.010 5.100 162,140 -0.01(-0.20%)
Jan 15, 2025 4.910 5.300 4.900 5.110 339,385 +0.23(+4.71%)
Jan 14, 2025 4.890 4.900 4.740 4.880 201,025 +0.03(+0.62%)
Jan 13, 2025 4.860 4.940 4.780 4.850 191,105 +0.08(+1.68%)
Jan 10, 2025 4.690 4.820 4.680 4.770 131,511 -0.01(-0.21%)
Jan 08, 2025 4.920 4.960 4.710 4.780 233,128 -0.22(-4.40%)
Jan 07, 2025 4.730 5.025 4.730 5.000 219,245 +0.28(+5.93%)
Jan 06, 2025 4.780 4.895 4.720 4.720 218,266 -0.05(-1.05%)
Jan 03, 2025 4.690 4.860 4.595 4.770 269,480 +0.13(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.