PetIQ, Inc. (PETQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.19-1.13 (-3.29%)

At close: 4:00PM EST

33.19 0.00 (0.00%)
After hours: 4:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	34.16	35.77	32.77	33.19	33.19	258,952
Mar 02, 2021	35.52	35.78	34.22	34.32	34.32	194,000
Mar 01, 2021	34.76	36.50	34.75	35.66	35.66	295,400
Feb 26, 2021	37.35	37.98	33.00	34.47	34.47	731,200
Feb 25, 2021	35.95	37.43	35.31	37.26	37.26	455,100
Feb 24, 2021	33.94	35.55	33.59	35.50	35.50	218,400
Feb 23, 2021	33.87	34.01	32.94	33.57	33.57	216,900
Feb 22, 2021	33.64	34.83	32.95	34.02	34.02	175,500
Feb 19, 2021	34.49	34.80	33.57	33.99	33.99	406,900
Feb 18, 2021	35.04	35.28	34.02	34.24	34.24	281,700
Feb 17, 2021	35.95	36.10	34.60	35.24	35.24	228,600
Feb 16, 2021	36.29	37.22	35.81	36.09	36.09	260,700
Feb 12, 2021	36.54	38.61	36.00	36.12	36.12	384,500
Feb 11, 2021	36.06	36.39	35.07	36.12	36.12	538,700
Feb 10, 2021	35.56	36.01	34.60	35.80	35.80	547,800
Feb 09, 2021	37.21	37.21	35.33	35.68	35.68	223,200
Feb 08, 2021	35.00	36.96	34.79	36.36	36.36	517,700
Feb 05, 2021	34.90	35.26	34.07	35.18	35.18	266,600
Feb 04, 2021	33.75	34.88	33.01	34.40	34.40	380,600
Feb 03, 2021	33.79	34.82	33.45	33.74	33.74	270,100
Feb 02, 2021	34.37	35.00	33.15	33.71	33.71	223,200
Feb 01, 2021	34.97	35.49	33.50	34.28	34.28	250,400
Jan 29, 2021	36.55	37.25	34.10	34.66	34.66	355,500
Jan 28, 2021	37.38	39.29	36.33	36.48	36.48	516,400
Jan 27, 2021	34.34	37.75	34.10	36.92	36.92	847,600
Jan 26, 2021	35.00	35.18	34.09	34.87	34.87	281,300
Jan 25, 2021	34.59	36.28	34.54	34.99	34.99	316,600
Jan 22, 2021	34.62	34.91	34.09	34.59	34.59	209,100
Jan 21, 2021	35.31	36.37	34.81	34.81	34.81	214,600
Jan 20, 2021	36.29	36.96	34.92	35.60	35.60	171,600
Jan 19, 2021	37.52	38.32	36.08	36.29	36.29	214,500
Jan 15, 2021	37.59	38.38	36.77	37.43	37.43	155,000
Jan 14, 2021	37.67	38.50	37.01	37.82	37.82	338,300
Jan 13, 2021	37.05	38.24	36.59	37.42	37.42	261,800
Jan 12, 2021	36.16	37.30	35.84	36.94	36.94	192,400
Jan 11, 2021	35.69	36.55	35.28	35.96	35.96	255,700
Jan 08, 2021	35.76	36.27	35.30	35.72	35.72	236,000
Jan 07, 2021	35.83	36.15	35.16	35.41	35.41	157,400
Jan 06, 2021	35.78	35.90	34.18	35.35	35.35	266,000
Jan 05, 2021	35.47	35.93	34.96	35.56	35.56	278,100
Jan 04, 2021	37.50	37.98	34.60	35.75	35.75	541,800
Dec 31, 2020	36.90	38.59	36.50	38.45	38.45	484,900
Dec 30, 2020	36.40	37.35	36.40	36.89	36.89	388,700
Dec 29, 2020	36.77	37.10	36.32	36.41	36.41	325,600
Dec 28, 2020	35.70	37.35	35.56	36.61	36.61	523,600
Dec 24, 2020	34.41	35.59	33.74	35.54	35.54	217,000
Dec 23, 2020	34.48	34.59	33.17	34.19	34.19	388,000
Dec 22, 2020	33.49	34.63	33.08	34.32	34.32	211,600
Dec 21, 2020	32.53	33.72	31.98	33.64	33.64	198,300
Dec 18, 2020	33.50	33.75	32.38	33.08	33.08	369,500
Dec 17, 2020	32.70	33.63	32.63	33.36	33.36	196,800
Dec 16, 2020	31.70	32.62	31.42	32.50	32.50	228,800
Dec 15, 2020	31.14	31.64	30.77	31.48	31.48	236,000
Dec 14, 2020	31.39	31.87	30.75	30.84	30.84	240,900
Dec 11, 2020	31.99	32.22	31.00	31.19	31.19	276,000
Dec 10, 2020	31.73	32.24	31.18	31.99	31.99	349,400
Dec 09, 2020	31.51	32.17	31.25	31.72	31.72	365,200
Dec 08, 2020	30.16	31.56	30.03	31.29	31.29	262,500
Dec 07, 2020	29.63	30.42	29.18	30.25	30.25	160,400
Dec 04, 2020	29.97	30.10	29.60	29.77	29.77	236,500
Dec 03, 2020	29.42	30.31	29.23	29.98	29.98	237,700
Dec 02, 2020	28.83	29.39	28.44	29.28	29.28	236,600
Dec 01, 2020	29.04	29.37	28.38	29.06	29.06	179,400
Nov 30, 2020	29.52	29.73	28.70	28.78	28.78	278,000
Nov 27, 2020	29.31	29.72	29.02	29.43	29.43	67,600
Nov 25, 2020	29.62	29.92	28.92	29.11	29.11	155,200
Nov 24, 2020	29.58	30.38	29.33	29.85	29.85	418,700
Nov 23, 2020	28.75	29.82	28.66	29.49	29.49	243,400
Nov 20, 2020	28.04	28.81	27.87	28.53	28.53	357,900
Nov 19, 2020	27.38	28.59	27.28	28.20	28.20	458,200
Nov 18, 2020	27.93	28.08	27.09	27.50	27.50	277,000
Nov 17, 2020	27.33	28.09	26.90	27.70	27.70	407,500
Nov 16, 2020	27.60	27.94	26.93	27.50	27.50	247,300
Nov 13, 2020	26.50	27.65	26.41	27.07	27.07	476,600
Nov 12, 2020	25.90	26.92	25.83	26.29	26.29	198,300
Nov 11, 2020	25.37	26.60	25.09	26.35	26.35	336,900
Nov 10, 2020	26.15	26.23	24.42	24.99	24.99	503,800
Nov 09, 2020	26.20	27.39	25.22	25.83	25.83	668,300
Nov 06, 2020	26.01	28.00	25.21	25.82	25.82	1,962,600
Nov 05, 2020	30.98	31.58	30.03	30.66	30.66	447,100
Nov 04, 2020	29.63	31.12	29.63	30.66	30.66	415,000
Nov 03, 2020	29.29	30.00	29.22	29.96	29.96	346,900
Nov 02, 2020	28.99	29.52	28.55	28.92	28.92	196,200
Oct 30, 2020	28.79	29.25	28.21	28.56	28.56	292,200
Oct 29, 2020	28.28	28.81	27.84	28.63	28.63	225,600
Oct 28, 2020	28.98	29.30	28.25	28.50	28.50	327,400
Oct 27, 2020	29.44	29.77	29.06	29.50	29.50	289,800
Oct 26, 2020	30.23	30.92	28.97	29.51	29.51	366,200
Oct 23, 2020	30.58	30.68	29.77	30.47	30.47	285,600
Oct 22, 2020	30.99	31.19	30.19	30.40	30.40	242,600
Oct 21, 2020	31.95	31.95	30.94	31.05	31.05	315,400
Oct 20, 2020	32.00	32.63	31.64	31.84	31.84	358,300
Oct 19, 2020	32.70	32.90	31.88	31.98	31.98	213,800
Oct 16, 2020	32.95	33.60	32.46	32.61	32.61	193,700
Oct 15, 2020	32.40	32.62	31.85	32.58	32.58	161,400
Oct 14, 2020	32.98	33.37	32.14	32.38	32.38	157,700
Oct 13, 2020	32.55	33.09	31.03	32.93	32.93	247,800
Oct 12, 2020	33.39	33.44	32.16	32.81	32.81	316,600
Oct 09, 2020	33.58	34.52	32.68	33.18	33.18	202,300
Oct 08, 2020	34.99	34.99	33.40	33.47	33.47	215,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,819.72-50.57(-1.31%)

Dow 3031,270.09-121.43(-0.39%)

Nasdaq12,997.75-361.04(-2.70%)

PetIQ, Inc. (PETQ)

S&P 500
3,819.72
-50.57(-1.31%)

Dow 30
31,270.09
-121.43(-0.39%)

Nasdaq
12,997.75
-361.04(-2.70%)