PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202026.7527.3526.4027.2627.26905,900
Jan 16, 202026.7226.8326.0226.5126.51523,100
Jan 15, 202026.8827.6126.4226.7226.72928,400
Jan 14, 202025.3026.9425.1526.8926.89897,900
Jan 13, 202023.8425.4523.7225.3925.39656,600
Jan 10, 202023.6224.0423.4923.8323.83292,100
Jan 09, 202023.8324.0623.2723.6923.69526,200
Jan 08, 202023.5724.7523.5023.7523.75514,800
Jan 07, 202023.2923.6223.2323.4623.46333,000
Jan 06, 202023.1923.4923.0623.2923.29434,000
Jan 03, 202023.2723.4922.9123.3823.38405,900
Jan 02, 202023.6923.8323.3023.3223.32297,900
Dec 31, 201923.2923.8023.2523.5223.52412,600
Dec 30, 201923.1223.4622.9523.2623.26374,900
Dec 27, 201923.2123.2822.8123.1423.14222,900
Dec 26, 201923.5123.5322.7823.0623.06274,100
Dec 24, 201923.4823.8923.3423.5023.50219,400
Dec 23, 201923.6023.7623.3823.4523.45368,600
Dec 20, 201923.0923.6022.9923.5423.54919,000
Dec 19, 201923.1723.1722.4222.9722.97444,400
Dec 18, 201923.0023.4822.7723.1723.17376,700
Dec 17, 201922.6223.0822.4923.0223.02297,800
Dec 16, 201923.1223.2422.3622.5222.52494,500
Dec 13, 201923.5823.6323.0623.1223.12420,000
Dec 12, 201923.0023.6722.7623.1623.16338,800
Dec 11, 201923.1023.3222.7622.8522.85501,100
Dec 10, 201922.6923.1922.4423.1623.16593,100
Dec 09, 201922.2722.9422.2722.7522.75421,000
Dec 06, 201921.9122.5621.8222.3222.32408,600
Dec 05, 201921.6722.0621.4621.9021.90386,400
Dec 04, 201922.0922.3321.6421.6921.69519,600
Dec 03, 201922.1922.5021.7621.9721.97523,300
Dec 02, 201922.9022.9422.3622.3622.36605,100
Nov 29, 201922.9623.1022.7122.8322.83212,700
Nov 27, 201923.5323.7422.9823.1323.13276,800
Nov 26, 201923.8824.1623.2523.3523.35529,600
Nov 25, 201923.1424.0823.0823.8923.89442,600
Nov 22, 201923.5223.7823.0523.0723.07471,000
Nov 21, 201923.7624.2923.2723.3223.32599,500
Nov 20, 201922.8323.6522.7123.6523.65620,100
Nov 19, 201922.7823.0022.3922.9622.96563,500
Nov 18, 201922.7623.1822.5022.6722.67466,100
Nov 15, 201922.3722.9122.1922.7222.72414,400
Nov 14, 201923.0823.0822.1822.3122.31460,500
Nov 13, 201923.3523.4222.8222.9722.97857,300
Nov 12, 201922.9523.5422.8223.4423.44695,500
Nov 11, 201922.8923.4222.7223.1023.10424,600
Nov 08, 201923.0923.4423.0423.1423.14375,300
Nov 07, 201923.5223.6523.0123.1423.14509,400
Nov 06, 201922.7123.5122.1623.4523.45716,100
Nov 05, 201922.0322.9622.0222.6522.65728,500
Nov 04, 201923.0323.1722.2022.3522.35884,600
Nov 01, 201923.3423.7722.7623.0323.03830,700
Nov 01, 20190.27 Dividend
Oct 31, 201924.5824.6623.3423.4223.151,063,000
Oct 30, 201925.2625.4924.6024.6524.37675,600
Oct 29, 201925.8025.9124.6225.2824.99868,800
Oct 28, 201925.5826.0525.3425.7725.47624,700
Oct 25, 201925.5626.4525.5025.8125.51828,200
Oct 24, 201926.3727.1025.7525.8225.521,243,300
Oct 23, 201927.2027.8025.9026.4126.111,982,700
Oct 22, 201926.1427.6925.0127.3727.052,828,200
Oct 21, 201922.9826.8622.8026.0025.707,519,200
Oct 18, 201919.8219.8318.8519.4419.221,148,300
Oct 17, 201919.2520.1319.1320.0119.78740,100
Oct 16, 201918.7719.2018.6219.0218.80436,700
Oct 15, 201918.6919.1518.5118.7318.51513,500
Oct 14, 201918.6418.7818.1018.5618.35397,600
Oct 11, 201918.7719.2318.5618.7918.57676,400
Oct 10, 201918.6718.9718.3018.5818.37345,000
Oct 09, 201918.7118.7518.4118.6118.40394,700
Oct 08, 201918.4018.6018.2218.5218.31339,900
Oct 07, 201918.4518.7518.2818.5218.31504,500
Oct 04, 201918.3218.5118.0218.4518.24373,100
Oct 03, 201918.0618.4117.7918.3618.15594,400
Oct 02, 201917.8018.3017.3618.0917.88578,200
Oct 01, 201918.1718.4417.7817.8717.66393,200
Sep 30, 201917.9018.2517.6718.0217.81480,200
Sep 27, 201917.7218.4017.5517.8217.61958,000
Sep 26, 201917.5117.9217.3417.6317.43565,000
Sep 25, 201917.3817.6817.2417.4817.28333,600
Sep 24, 201917.5017.7717.1117.3417.14561,700
Sep 23, 201917.0717.8917.0717.4417.24547,000
Sep 20, 201917.0317.5417.0317.1616.96735,500
Sep 19, 201917.7617.7616.9116.9816.78439,800
Sep 18, 201918.1618.2117.3917.6717.47409,300
Sep 17, 201918.0318.3617.8818.1317.92569,300
Sep 16, 201918.4319.1317.9118.1517.94827,200
Sep 13, 201918.1018.5717.9118.4718.26714,700
Sep 12, 201918.0418.3817.5117.9617.75721,900
Sep 11, 201917.5718.2417.1017.9717.761,028,800
Sep 10, 201916.3617.4816.3217.4717.27831,300
Sep 09, 201916.0116.4315.7716.3916.20698,200
Sep 06, 201916.6316.8015.9515.9815.80505,300
Sep 05, 201915.9016.6215.8016.5316.34647,000
Sep 04, 201915.7515.9315.4515.7415.56775,900
Sep 03, 201915.7015.9215.4815.6715.49522,100
Aug 30, 201915.6015.8415.4715.8015.62436,200
Aug 29, 201916.1316.1615.2815.5015.32725,400
Aug 28, 201915.4016.2015.3816.0915.90420,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...