Petmed Express Inc (NQ: PETS )

27.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 27.03 27.28 26.61 27.24 183,355 +0.23(+0.85%)
Oct 18, 2021 27.46 27.50 26.77 27.01 280,514 -0.46(-1.67%)
Oct 15, 2021 27.70 27.76 27.22 27.47 233,519 +0.14(+0.51%)
Oct 14, 2021 27.27 27.55 27.01 27.33 311,808 +0.19(+0.70%)
Oct 13, 2021 26.42 27.18 26.40 27.14 199,498 +0.68(+2.57%)
Oct 12, 2021 26.42 26.64 26.17 26.46 195,544 +0.18(+0.68%)
Oct 11, 2021 26.57 26.70 26.12 26.28 257,457 -0.17(-0.64%)
Oct 08, 2021 26.56 26.80 26.30 26.45 227,178 -0.08(-0.30%)
Oct 07, 2021 26.65 27.09 26.48 26.53 287,142 -0.08(-0.30%)
Oct 06, 2021 26.56 27.11 26.19 26.61 264,829 -0.10(-0.37%)
Oct 05, 2021 26.89 26.92 26.18 26.71 287,724 -0.22(-0.82%)
Oct 04, 2021 26.56 27.27 26.15 26.93 421,543 +0.28(+1.05%)
Oct 01, 2021 26.80 27.02 26.40 26.65 436,393 -0.22(-0.82%)
Sep 30, 2021 27.98 28.00 26.75 26.87 373,399 -1.13(-4.04%)
Sep 29, 2021 27.52 28.50 27.48 28.00 450,303 +0.63(+2.30%)
Sep 28, 2021 27.78 28.09 26.87 27.37 294,337 -0.49(-1.76%)
Sep 27, 2021 27.33 28.40 27.13 27.86 618,954 +0.76(+2.80%)
Sep 24, 2021 27.23 27.60 26.66 27.10 201,529 -0.23(-0.84%)
Sep 23, 2021 27.36 28.26 27.16 27.33 230,975 +0.03(+0.11%)
Sep 22, 2021 26.70 27.34 26.51 27.30 404,908 +0.80(+3.02%)
Sep 21, 2021 27.05 27.25 26.44 26.50 216,678 -0.62(-2.29%)
Sep 20, 2021 26.50 27.50 26.43 27.12 415,465 +0.23(+0.86%)
Sep 17, 2021 27.49 27.70 26.76 26.89 614,149 -0.57(-2.08%)
Sep 16, 2021 26.71 27.61 26.55 27.46 248,084 +0.67(+2.50%)
Sep 15, 2021 26.89 26.93 26.41 26.79 299,638 -0.18(-0.67%)
Sep 14, 2021 27.77 27.79 26.68 26.97 307,352 -0.70(-2.53%)
Sep 13, 2021 28.44 28.44 27.54 27.67 269,753 -0.69(-2.43%)
Sep 10, 2021 28.75 29.16 28.32 28.36 313,377 -0.41(-1.43%)
Sep 09, 2021 28.41 28.94 28.09 28.77 332,467 +0.35(+1.23%)
Sep 08, 2021 28.10 28.47 27.32 28.42 313,245 +0.44(+1.57%)
Sep 07, 2021 27.98 28.41 27.65 27.98 272,593 +0.00(+0.00%)
Sep 03, 2021 28.15 28.79 27.90 27.98 231,298 -0.18(-0.64%)
Sep 02, 2021 27.62 28.44 27.62 28.16 284,906 +0.35(+1.26%)
Sep 01, 2021 27.58 28.41 27.32 27.81 325,461 +0.27(+0.98%)
Aug 31, 2021 28.58 28.82 27.47 27.54 430,967 -1.16(-4.04%)
Aug 30, 2021 28.74 29.00 28.21 28.70 448,213 +0.32(+1.13%)
Aug 27, 2021 28.74 28.75 28.11 28.38 275,050 +0.00(+0.00%)
Aug 26, 2021 28.49 28.66 27.80 28.38 235,429 -0.29(-1.01%)
Aug 25, 2021 28.55 28.98 27.94 28.67 185,125 +0.31(+1.09%)
Aug 24, 2021 28.13 28.65 27.52 28.36 418,034 +0.52(+1.87%)
Aug 23, 2021 26.99 28.06 26.80 27.84 396,853 +1.18(+4.43%)
Aug 20, 2021 27.11 27.48 26.46 26.66 450,435 -0.46(-1.70%)
Aug 19, 2021 28.13 28.40 27.12 27.12 543,307 -0.99(-3.52%)
Aug 18, 2021 27.94 28.46 27.66 28.11 277,468 +0.42(+1.52%)
Aug 17, 2021 27.90 28.37 27.48 27.69 412,750 -0.54(-1.91%)
Aug 16, 2021 28.45 29.68 27.90 28.23 227,963 -0.26(-0.91%)
Aug 13, 2021 29.15 29.30 28.40 28.49 280,270 -0.62(-2.13%)
Aug 12, 2021 29.36 29.80 29.04 29.11 210,634 -0.37(-1.26%)
Aug 11, 2021 30.13 30.40 29.26 29.48 302,727 -0.34(-1.14%)
Aug 10, 2021 29.40 30.32 29.35 29.82 297,457 +0.39(+1.33%)
Aug 09, 2021 28.98 30.40 28.84 29.43 331,146 +0.55(+1.90%)
Aug 06, 2021 29.33 29.33 28.50 28.88 271,440 -0.24(-0.82%)
Aug 05, 2021 28.71 29.54 28.47 29.12 340,213 -0.34(-1.15%)
Aug 04, 2021 30.00 30.25 29.02 29.46 313,153 -0.54(-1.80%)
Aug 03, 2021 29.87 30.16 29.00 30.00 390,260 +0.33(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.