U.S. Markets open in 9 hrs 5 mins

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.85+0.29 (+0.82%)
At close: 4:00PM EDT
People also watch
NTRIQSIIWOOFSTRAVIVO
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201735.4835.9735.1835.8535.85608,100
Sep 20, 201735.3536.0934.9535.5635.56643,700
Sep 19, 201735.9635.9634.1235.3535.351,312,900
Sep 18, 201735.4736.2135.4735.8135.81532,300
Sep 15, 201736.6336.7035.3235.5635.56888,800
Sep 14, 201736.1236.8535.4036.7136.71877,800
Sep 13, 201738.2238.2836.1836.3736.371,308,900
Sep 12, 201737.1638.5236.8838.2938.29894,400
Sep 11, 201736.1137.4436.1137.1537.15550,000
Sep 08, 201736.0936.2135.5636.1036.10565,800
Sep 07, 201736.9537.7535.8036.0836.08967,600
Sep 06, 201736.7437.3936.5737.1237.12434,800
Sep 05, 201736.1036.9635.3036.8136.81695,900
Sep 01, 201736.3136.9735.6236.2136.211,135,000
Aug 31, 201736.9537.7536.0136.2736.271,027,400
Aug 30, 201736.8637.4136.4737.0637.061,602,400
Aug 29, 201735.5537.3035.3436.9736.971,238,600
Aug 28, 201735.0036.8934.7535.9935.991,249,800
Aug 25, 201736.6337.3634.8935.1435.142,418,900
Aug 24, 201736.6638.3835.4135.9635.966,265,200
Aug 23, 201739.1939.4431.9236.2236.2217,368,800
Aug 22, 201741.5841.8439.3439.4139.411,935,600
Aug 21, 201744.3944.3941.3341.7341.731,154,400
Aug 18, 201745.1245.6043.3844.2944.291,568,200
Aug 17, 201745.9146.5645.4145.4645.46617,800
Aug 16, 201746.6647.0044.8246.4846.48642,600
Aug 15, 201747.5947.5946.1446.8946.89434,300
Aug 14, 201748.2648.4847.4547.5347.53437,000
Aug 11, 201746.4948.8846.4147.7647.76538,400
Aug 10, 201747.8747.8746.3746.5846.58440,100
Aug 09, 201747.8248.3847.1848.0848.08297,700
Aug 08, 201748.1949.3047.6548.2348.23430,200
Aug 07, 201747.6048.5647.2847.9347.93294,600
Aug 04, 201748.1748.1747.3047.6047.60347,500
Aug 03, 201747.9148.4547.5047.8447.84326,100
Aug 03, 20170.2 Dividend
Aug 02, 201749.2149.6547.5648.0947.89462,800
Aug 01, 201747.8649.3247.1748.9548.75604,800
Jul 31, 201748.2449.3247.4447.5447.34567,000
Jul 28, 201748.5648.9847.0448.3748.17736,000
Jul 27, 201750.2450.9047.2848.9648.761,049,100
Jul 26, 201748.3650.6548.1350.5450.33968,400
Jul 25, 201747.9948.8746.4848.0847.881,210,000
Jul 24, 201743.2648.5242.8347.9547.754,392,600
Jul 21, 201739.0740.5539.0040.5440.371,068,800
Jul 20, 201740.2040.2638.8038.9938.83516,800
Jul 19, 201740.1240.7039.9740.1740.00516,500
Jul 18, 201739.3040.3839.0240.1139.94580,600
Jul 17, 201739.7539.7538.7739.2839.12477,800
Jul 14, 201740.0240.2439.6139.7139.54264,600
Jul 13, 201739.5840.6439.5840.0239.85377,400
Jul 12, 201739.7240.1839.5039.8539.68373,200
Jul 11, 201738.1939.5836.1039.4539.29928,200
Jul 10, 201741.4641.6339.3240.5140.34505,800
Jul 07, 201739.5641.4139.5641.2941.12459,500
Jul 06, 201739.8740.0838.7339.7039.53326,900
Jul 05, 201740.5640.6039.7340.1940.02266,900
Jul 03, 201740.7441.0040.3440.5540.38127,800
Jun 30, 201740.7841.2040.1040.6040.43318,000
Jun 29, 201741.2541.5239.9840.4940.32360,800
Jun 28, 201739.9841.5839.8541.0640.89444,200
Jun 27, 201740.1840.9839.5739.7139.54400,600
Jun 26, 201740.5041.1539.9940.3740.20381,000
Jun 23, 201740.7141.7339.8640.4740.30818,100
Jun 22, 201739.5540.7539.3540.7040.53562,900
Jun 21, 201738.8139.5638.5539.4539.29383,100
Jun 20, 201738.2938.9038.1438.7938.63260,900
Jun 19, 201738.5439.2037.9438.3338.17394,500
Jun 16, 201738.6938.7837.5338.2738.11733,900
Jun 15, 201736.7939.4536.7038.6938.531,124,500
Jun 14, 201736.4537.5636.3737.2437.09415,400
Jun 13, 201736.2437.0936.1036.4136.26418,200
Jun 12, 201735.2036.1034.9236.0835.93352,300
Jun 09, 201736.3236.4835.1035.3335.18403,100
Jun 08, 201735.9736.3735.5436.3036.15193,500
Jun 07, 201735.1436.2434.5735.9535.80435,900
Jun 06, 201735.3635.4934.7335.1334.98584,000
Jun 05, 201735.9936.2735.1535.5835.43415,100
Jun 02, 201735.9936.6835.6035.7935.64451,600
Jun 01, 201735.0835.9434.7835.9135.76433,500
May 31, 201735.1135.2833.8735.0934.94576,400
May 30, 201734.4435.3234.3635.0634.91498,500
May 26, 201734.6034.7934.1634.4634.32309,600
May 25, 201734.4034.7933.7934.5334.39445,200
May 24, 201734.1834.3433.4234.1033.96500,400
May 23, 201735.0135.0134.1034.2734.13274,000
May 22, 201735.7335.8834.6834.9734.82415,600
May 19, 201734.7635.8134.3035.6535.50764,900
May 18, 201733.9735.0533.4534.7834.64441,300
May 17, 201734.2934.9533.9034.0733.93575,200
May 17, 20170.2 Dividend
May 16, 201735.1335.4734.5134.9134.57673,000
May 15, 201734.3535.4934.2035.2134.86652,300
May 12, 201732.8634.2332.1834.2033.86606,900
May 11, 201731.8233.2631.5732.8032.48644,000
May 10, 201732.5033.2231.5931.8631.551,404,600
May 09, 201730.1132.8829.8132.6232.301,873,700
May 08, 201727.0031.4526.7330.3830.085,027,900
May 05, 201723.8324.2523.6924.2223.98251,300
May 04, 201723.7823.8523.5123.8223.59163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...