Mail

PETQ - PetIQ, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2019	28.60	28.60	27.16	27.45	27.45	198,400
May 22, 2019	29.29	29.50	28.21	28.67	28.67	252,300
May 21, 2019	28.93	30.06	28.54	29.57	29.57	334,700
May 20, 2019	28.31	29.10	27.80	28.81	28.81	376,800
May 17, 2019	28.58	28.71	28.17	28.59	28.59	819,900
May 16, 2019	29.38	29.91	27.78	28.15	28.15	491,200
May 15, 2019	27.72	29.64	27.72	29.37	29.37	417,500
May 14, 2019	27.89	28.50	27.53	27.82	27.82	421,600
May 13, 2019	29.29	29.90	27.50	27.72	27.72	547,100
May 10, 2019	28.30	30.38	27.61	30.00	30.00	795,600
May 09, 2019	28.78	30.79	27.60	28.47	28.47	1,246,900
May 08, 2019	28.55	29.28	27.94	27.94	27.94	462,600
May 07, 2019	27.70	28.63	27.70	28.45	28.45	612,400
May 06, 2019	26.83	28.28	26.45	28.03	28.03	514,000
May 03, 2019	25.11	27.34	25.11	27.32	27.32	905,600
May 02, 2019	24.83	25.08	23.06	24.85	24.85	1,014,000
May 01, 2019	27.21	27.21	24.51	24.79	24.79	1,267,200
Apr 30, 2019	28.87	29.59	24.72	27.47	27.47	3,797,300
Apr 29, 2019	31.60	31.79	30.36	30.47	30.47	432,700
Apr 26, 2019	30.92	31.89	30.53	31.73	31.73	220,800
Apr 25, 2019	31.03	31.31	30.31	30.90	30.90	152,400
Apr 24, 2019	30.74	31.10	30.37	31.02	31.02	249,300
Apr 23, 2019	30.21	31.34	30.07	30.70	30.70	368,400
Apr 22, 2019	30.48	30.93	29.81	30.20	30.20	157,800
Apr 18, 2019	30.21	30.78	29.16	30.59	30.59	272,000
Apr 17, 2019	31.81	31.84	29.43	30.21	30.21	506,100
Apr 16, 2019	31.81	32.06	31.39	31.50	31.50	274,700
Apr 15, 2019	31.34	31.98	30.95	31.56	31.56	243,800
Apr 12, 2019	31.05	31.74	30.64	31.29	31.29	315,900
Apr 11, 2019	31.18	31.32	30.35	30.78	30.78	510,000
Apr 10, 2019	32.07	32.30	30.62	31.18	31.18	544,400
Apr 09, 2019	31.90	32.47	31.43	32.01	32.01	290,300
Apr 08, 2019	31.81	32.47	31.27	31.91	31.91	365,700
Apr 05, 2019	31.35	32.08	31.35	31.82	31.82	274,300
Apr 04, 2019	31.48	31.84	30.71	31.34	31.34	194,300
Apr 03, 2019	31.25	32.08	30.69	31.41	31.41	459,900
Apr 02, 2019	30.71	31.30	30.01	31.13	31.13	294,000
Apr 01, 2019	31.70	31.95	30.52	30.70	30.70	343,700
Mar 29, 2019	31.19	31.49	30.52	31.41	31.41	401,200
Mar 28, 2019	30.35	31.21	30.29	30.95	30.95	308,200
Mar 27, 2019	30.40	30.69	29.28	30.30	30.30	486,700
Mar 26, 2019	29.74	30.59	29.64	30.40	30.40	396,100
Mar 25, 2019	29.28	29.86	28.52	29.64	29.64	356,300
Mar 22, 2019	30.87	31.17	29.46	29.48	29.48	667,200
Mar 21, 2019	30.50	31.45	30.09	30.95	30.95	825,200
Mar 20, 2019	29.02	30.60	29.00	29.91	29.91	720,400
Mar 19, 2019	28.18	29.11	27.53	28.93	28.93	487,300
Mar 18, 2019	27.85	28.25	27.49	28.01	28.01	287,400
Mar 15, 2019	27.37	28.15	27.15	27.94	27.94	561,700
Mar 14, 2019	27.66	28.17	27.11	27.22	27.22	287,200
Mar 13, 2019	26.53	28.37	26.31	27.73	27.73	407,700
Mar 12, 2019	25.02	27.28	25.02	26.22	26.22	1,124,400
Mar 11, 2019	25.12	26.74	25.05	26.56	26.56	533,200
Mar 08, 2019	25.00	25.79	24.68	25.10	25.10	418,000
Mar 07, 2019	25.65	26.35	25.23	25.33	25.33	437,200
Mar 06, 2019	26.92	27.14	25.00	25.65	25.65	634,100
Mar 05, 2019	27.00	27.56	26.75	27.00	27.00	269,200
Mar 04, 2019	29.21	29.60	26.09	27.02	27.02	555,200
Mar 01, 2019	30.39	30.49	29.23	29.59	29.59	215,000
Feb 28, 2019	30.10	30.66	29.65	30.11	30.11	218,300
Feb 27, 2019	30.92	31.03	29.93	30.09	30.09	354,500
Feb 26, 2019	30.75	31.03	30.11	30.85	30.85	366,000
Feb 25, 2019	29.84	30.76	29.78	30.65	30.65	279,900
Feb 22, 2019	29.36	30.25	29.03	29.71	29.71	170,100
Feb 21, 2019	30.62	31.02	29.00	29.26	29.26	238,500
Feb 20, 2019	29.45	31.00	29.28	30.79	30.79	323,300
Feb 19, 2019	29.69	29.93	28.79	29.59	29.59	257,200
Feb 15, 2019	29.32	30.50	29.07	29.70	29.70	230,500
Feb 14, 2019	29.61	29.81	28.93	29.16	29.16	155,300
Feb 13, 2019	29.03	29.97	28.56	29.74	29.74	219,500
Feb 12, 2019	28.96	29.25	28.72	29.02	29.02	178,400
Feb 11, 2019	28.10	28.80	27.54	28.78	28.78	156,600
Feb 08, 2019	27.95	28.03	27.00	27.84	27.84	117,300
Feb 07, 2019	29.25	29.32	27.91	27.98	27.98	167,700
Feb 06, 2019	29.08	29.83	28.51	29.46	29.46	176,800
Feb 05, 2019	30.00	30.29	29.03	29.07	29.07	182,600
Feb 04, 2019	30.11	30.45	29.51	29.99	29.99	360,400
Feb 01, 2019	30.28	30.40	29.49	29.95	29.95	370,400
Jan 31, 2019	29.30	30.52	29.02	30.42	30.42	402,700
Jan 30, 2019	29.27	29.60	28.89	29.22	29.22	186,700
Jan 29, 2019	29.10	29.36	28.61	29.05	29.05	254,200
Jan 28, 2019	28.65	29.55	28.02	29.19	29.19	249,800
Jan 25, 2019	28.40	29.22	28.14	28.92	28.92	220,100
Jan 24, 2019	28.36	28.42	27.92	28.30	28.30	174,000
Jan 23, 2019	28.04	28.40	27.72	28.21	28.21	236,100
Jan 22, 2019	27.56	28.41	27.04	27.99	27.99	282,700
Jan 18, 2019	28.20	28.88	27.67	27.74	27.74	409,600
Jan 17, 2019	27.76	28.82	27.38	28.05	28.05	508,900
Jan 16, 2019	27.93	31.55	27.56	27.84	27.84	1,492,200
Jan 15, 2019	24.63	28.45	24.63	27.76	27.76	855,800
Jan 14, 2019	25.01	25.11	24.29	24.69	24.69	332,300
Jan 11, 2019	24.46	26.22	24.39	25.29	25.29	219,800
Jan 10, 2019	25.25	25.29	24.03	24.45	24.45	350,700
Jan 09, 2019	25.73	26.29	25.05	25.38	25.38	306,500
Jan 08, 2019	25.02	25.71	24.61	25.34	25.34	239,600
Jan 07, 2019	24.56	25.98	24.21	24.88	24.88	313,200
Jan 04, 2019	23.66	24.93	23.53	24.64	24.64	259,300
Jan 03, 2019	23.52	23.99	23.06	23.31	23.31	195,600
Jan 02, 2019	22.84	24.23	22.52	23.72	23.72	361,900
Dec 31, 2018	23.93	23.93	22.12	23.47	23.47	354,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...