U.S. markets closed

PetIQ, Inc. (PETQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202134.1635.7732.7733.1933.19258,952
Mar 02, 202135.5235.7834.2234.3234.32194,000
Mar 01, 202134.7636.5034.7535.6635.66295,400
Feb 26, 202137.3537.9833.0034.4734.47731,200
Feb 25, 202135.9537.4335.3137.2637.26455,100
Feb 24, 202133.9435.5533.5935.5035.50218,400
Feb 23, 202133.8734.0132.9433.5733.57216,900
Feb 22, 202133.6434.8332.9534.0234.02175,500
Feb 19, 202134.4934.8033.5733.9933.99406,900
Feb 18, 202135.0435.2834.0234.2434.24281,700
Feb 17, 202135.9536.1034.6035.2435.24228,600
Feb 16, 202136.2937.2235.8136.0936.09260,700
Feb 12, 202136.5438.6136.0036.1236.12384,500
Feb 11, 202136.0636.3935.0736.1236.12538,700
Feb 10, 202135.5636.0134.6035.8035.80547,800
Feb 09, 202137.2137.2135.3335.6835.68223,200
Feb 08, 202135.0036.9634.7936.3636.36517,700
Feb 05, 202134.9035.2634.0735.1835.18266,600
Feb 04, 202133.7534.8833.0134.4034.40380,600
Feb 03, 202133.7934.8233.4533.7433.74270,100
Feb 02, 202134.3735.0033.1533.7133.71223,200
Feb 01, 202134.9735.4933.5034.2834.28250,400
Jan 29, 202136.5537.2534.1034.6634.66355,500
Jan 28, 202137.3839.2936.3336.4836.48516,400
Jan 27, 202134.3437.7534.1036.9236.92847,600
Jan 26, 202135.0035.1834.0934.8734.87281,300
Jan 25, 202134.5936.2834.5434.9934.99316,600
Jan 22, 202134.6234.9134.0934.5934.59209,100
Jan 21, 202135.3136.3734.8134.8134.81214,600
Jan 20, 202136.2936.9634.9235.6035.60171,600
Jan 19, 202137.5238.3236.0836.2936.29214,500
Jan 15, 202137.5938.3836.7737.4337.43155,000
Jan 14, 202137.6738.5037.0137.8237.82338,300
Jan 13, 202137.0538.2436.5937.4237.42261,800
Jan 12, 202136.1637.3035.8436.9436.94192,400
Jan 11, 202135.6936.5535.2835.9635.96255,700
Jan 08, 202135.7636.2735.3035.7235.72236,000
Jan 07, 202135.8336.1535.1635.4135.41157,400
Jan 06, 202135.7835.9034.1835.3535.35266,000
Jan 05, 202135.4735.9334.9635.5635.56278,100
Jan 04, 202137.5037.9834.6035.7535.75541,800
Dec 31, 202036.9038.5936.5038.4538.45484,900
Dec 30, 202036.4037.3536.4036.8936.89388,700
Dec 29, 202036.7737.1036.3236.4136.41325,600
Dec 28, 202035.7037.3535.5636.6136.61523,600
Dec 24, 202034.4135.5933.7435.5435.54217,000
Dec 23, 202034.4834.5933.1734.1934.19388,000
Dec 22, 202033.4934.6333.0834.3234.32211,600
Dec 21, 202032.5333.7231.9833.6433.64198,300
Dec 18, 202033.5033.7532.3833.0833.08369,500
Dec 17, 202032.7033.6332.6333.3633.36196,800
Dec 16, 202031.7032.6231.4232.5032.50228,800
Dec 15, 202031.1431.6430.7731.4831.48236,000
Dec 14, 202031.3931.8730.7530.8430.84240,900
Dec 11, 202031.9932.2231.0031.1931.19276,000
Dec 10, 202031.7332.2431.1831.9931.99349,400
Dec 09, 202031.5132.1731.2531.7231.72365,200
Dec 08, 202030.1631.5630.0331.2931.29262,500
Dec 07, 202029.6330.4229.1830.2530.25160,400
Dec 04, 202029.9730.1029.6029.7729.77236,500
Dec 03, 202029.4230.3129.2329.9829.98237,700
Dec 02, 202028.8329.3928.4429.2829.28236,600
Dec 01, 202029.0429.3728.3829.0629.06179,400
Nov 30, 202029.5229.7328.7028.7828.78278,000
Nov 27, 202029.3129.7229.0229.4329.4367,600
Nov 25, 202029.6229.9228.9229.1129.11155,200
Nov 24, 202029.5830.3829.3329.8529.85418,700
Nov 23, 202028.7529.8228.6629.4929.49243,400
Nov 20, 202028.0428.8127.8728.5328.53357,900
Nov 19, 202027.3828.5927.2828.2028.20458,200
Nov 18, 202027.9328.0827.0927.5027.50277,000
Nov 17, 202027.3328.0926.9027.7027.70407,500
Nov 16, 202027.6027.9426.9327.5027.50247,300
Nov 13, 202026.5027.6526.4127.0727.07476,600
Nov 12, 202025.9026.9225.8326.2926.29198,300
Nov 11, 202025.3726.6025.0926.3526.35336,900
Nov 10, 202026.1526.2324.4224.9924.99503,800
Nov 09, 202026.2027.3925.2225.8325.83668,300
Nov 06, 202026.0128.0025.2125.8225.821,962,600
Nov 05, 202030.9831.5830.0330.6630.66447,100
Nov 04, 202029.6331.1229.6330.6630.66415,000
Nov 03, 202029.2930.0029.2229.9629.96346,900
Nov 02, 202028.9929.5228.5528.9228.92196,200
Oct 30, 202028.7929.2528.2128.5628.56292,200
Oct 29, 202028.2828.8127.8428.6328.63225,600
Oct 28, 202028.9829.3028.2528.5028.50327,400
Oct 27, 202029.4429.7729.0629.5029.50289,800
Oct 26, 202030.2330.9228.9729.5129.51366,200
Oct 23, 202030.5830.6829.7730.4730.47285,600
Oct 22, 202030.9931.1930.1930.4030.40242,600
Oct 21, 202031.9531.9530.9431.0531.05315,400
Oct 20, 202032.0032.6331.6431.8431.84358,300
Oct 19, 202032.7032.9031.8831.9831.98213,800
Oct 16, 202032.9533.6032.4632.6132.61193,700
Oct 15, 202032.4032.6231.8532.5832.58161,400
Oct 14, 202032.9833.3732.1432.3832.38157,700
Oct 13, 202032.5533.0931.0332.9332.93247,800
Oct 12, 202033.3933.4432.1632.8132.81316,600
Oct 09, 202033.5834.5232.6833.1833.18202,300
Oct 08, 202034.9934.9933.4033.4733.47215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...