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
Jul 23, 2019	35.96	36.33	35.53	36.10	36.10	215,023
Jul 22, 2019	36.03	36.03	35.33	35.67	35.67	301,100
Jul 19, 2019	35.65	36.23	35.43	36.00	36.00	222,600
Jul 18, 2019	35.78	36.14	35.31	35.52	35.52	283,600
Jul 17, 2019	35.51	35.96	35.25	35.75	35.75	306,400
Jul 16, 2019	35.28	35.65	35.15	35.51	35.51	192,400
Jul 15, 2019	34.48	35.39	34.48	35.24	35.24	364,600
Jul 12, 2019	34.11	34.49	33.71	34.44	34.44	250,800
Jul 11, 2019	34.23	34.37	33.56	34.12	34.12	381,900
Jul 10, 2019	34.19	34.64	33.69	34.12	34.12	457,700
Jul 09, 2019	33.93	34.42	33.38	34.14	34.14	387,700
Jul 08, 2019	34.89	34.89	33.57	34.11	34.11	423,000
Jul 05, 2019	34.44	35.05	34.05	34.96	34.96	152,200
Jul 03, 2019	34.25	35.30	34.15	34.72	34.72	239,500
Jul 02, 2019	33.74	34.44	33.31	34.12	34.12	302,900
Jul 01, 2019	33.38	34.15	33.13	33.75	33.75	415,600
Jun 28, 2019	31.41	33.05	31.30	32.96	32.96	826,100
Jun 27, 2019	30.12	31.38	30.02	31.25	31.25	307,000
Jun 26, 2019	30.64	30.95	29.35	30.10	30.10	298,900
Jun 25, 2019	30.75	30.95	29.89	30.49	30.49	418,800
Jun 24, 2019	31.80	31.80	30.65	30.66	30.66	241,600
Jun 21, 2019	32.28	32.83	31.76	31.89	31.89	343,100
Jun 20, 2019	33.10	33.60	31.68	32.47	32.47	341,200
Jun 19, 2019	31.93	33.81	31.80	32.87	32.87	556,100
Jun 18, 2019	31.15	31.92	30.60	31.91	31.91	344,800
Jun 17, 2019	29.71	31.16	29.25	30.88	30.88	409,300
Jun 14, 2019	29.33	29.81	28.93	29.69	29.69	263,900
Jun 13, 2019	29.54	30.06	28.80	29.10	29.10	586,900
Jun 12, 2019	28.91	29.85	28.34	29.41	29.41	315,600
Jun 11, 2019	28.92	29.40	28.40	29.05	29.05	307,100
Jun 10, 2019	27.58	28.78	27.58	28.67	28.67	315,100
Jun 07, 2019	26.79	27.67	26.79	27.42	27.42	290,800
Jun 06, 2019	27.18	27.47	26.31	26.67	26.67	260,400
Jun 05, 2019	28.00	28.00	26.07	27.23	27.23	312,700
Jun 04, 2019	27.66	28.35	27.59	27.80	27.80	335,400
Jun 03, 2019	26.27	27.47	25.93	27.30	27.30	354,700
May 31, 2019	26.08	26.43	25.63	26.23	26.23	194,500
May 30, 2019	26.90	27.16	26.06	26.41	26.41	167,900
May 29, 2019	26.50	26.82	25.85	26.79	26.79	294,500
May 28, 2019	27.59	27.93	26.36	26.76	26.76	584,900
May 24, 2019	27.61	28.07	26.76	27.62	27.62	260,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...