PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201919.8219.8318.8519.4419.441,148,300
Oct 17, 201919.2520.1319.1320.0120.01740,100
Oct 16, 201918.7719.2018.6219.0219.02436,700
Oct 15, 201918.6919.1518.5118.7318.73513,500
Oct 14, 201918.6418.7818.1018.5618.56397,600
Oct 11, 201918.7719.2318.5618.7918.79676,400
Oct 10, 201918.6718.9718.3018.5818.58345,000
Oct 09, 201918.7118.7518.4118.6118.61394,700
Oct 08, 201918.4018.6018.2218.5218.52339,900
Oct 07, 201918.4518.7518.2818.5218.52504,500
Oct 04, 201918.3218.5118.0218.4518.45373,100
Oct 03, 201918.0618.4117.7918.3618.36594,400
Oct 02, 201917.8018.3017.3618.0918.09578,200
Oct 01, 201918.1718.4417.7817.8717.87393,200
Sep 30, 201917.9018.2517.6718.0218.02480,200
Sep 27, 201917.7218.4017.5517.8217.82958,000
Sep 26, 201917.5117.9217.3417.6317.63565,000
Sep 25, 201917.3817.6817.2417.4817.48333,600
Sep 24, 201917.5017.7717.1117.3417.34561,700
Sep 23, 201917.0717.8917.0717.4417.44547,000
Sep 20, 201917.0317.5417.0317.1617.16735,500
Sep 19, 201917.7617.7616.9116.9816.98439,800
Sep 18, 201918.1618.2117.3917.6717.67409,300
Sep 17, 201918.0318.3617.8818.1318.13569,300
Sep 16, 201918.4319.1317.9118.1518.15827,200
Sep 13, 201918.1018.5717.9118.4718.47714,700
Sep 12, 201918.0418.3817.5117.9617.96721,900
Sep 11, 201917.5718.2417.1017.9717.971,028,800
Sep 10, 201916.3617.4816.3217.4717.47831,300
Sep 09, 201916.0116.4315.7716.3916.39698,200
Sep 06, 201916.6316.8015.9515.9815.98505,300
Sep 05, 201915.9016.6215.8016.5316.53647,000
Sep 04, 201915.7515.9315.4515.7415.74775,900
Sep 03, 201915.7015.9215.4815.6715.67522,100
Aug 30, 201915.6015.8415.4715.8015.80436,200
Aug 29, 201916.1316.1615.2815.5015.50725,400
Aug 28, 201915.4016.2015.3816.0916.09420,800
Aug 27, 201915.5815.8315.1915.4815.48384,200
Aug 26, 201915.5315.8415.4015.4715.47433,300
Aug 23, 201916.2416.2415.3715.4615.46624,200
Aug 22, 201917.0517.1515.9216.3716.37566,800
Aug 21, 201917.0817.2016.7217.0517.05503,100
Aug 20, 201916.8017.0716.7116.8716.87482,100
Aug 19, 201916.7017.2916.7016.8416.84697,700
Aug 16, 201916.2516.8716.1516.5016.50852,800
Aug 15, 201916.6316.7015.1215.6815.681,006,700
Aug 14, 201916.5216.8916.3216.5616.561,046,700
Aug 13, 201916.1617.2016.0716.7516.75896,200
Aug 12, 201915.6216.3115.5516.2016.20597,900
Aug 09, 201916.2816.3815.6615.7215.72459,200
Aug 08, 201917.0617.2516.2716.2816.28783,500
Aug 07, 201916.4017.1316.1617.0417.041,086,200
Aug 06, 201916.0016.6315.9616.5716.57729,800
Aug 05, 201916.2116.3415.6515.9115.911,005,700
Aug 02, 201916.1016.5315.9016.3416.34850,800
Aug 01, 201917.0917.1415.9716.2016.201,246,600
Aug 01, 20190.27 Dividend
Jul 31, 201916.9617.4716.6817.3717.10937,600
Jul 30, 201916.1316.8815.9716.8816.62848,400
Jul 29, 201915.9116.1915.5516.1015.85931,000
Jul 26, 201916.2416.5115.6815.9815.731,483,700
Jul 25, 201917.2317.6316.0616.1415.891,855,700
Jul 24, 201916.6517.7816.5117.1816.912,526,300
Jul 23, 201915.9616.7115.4316.6416.381,594,300
Jul 22, 201915.5616.4615.4516.0315.782,923,900
Jul 19, 201916.2916.3615.6616.2315.981,705,400
Jul 18, 201916.9517.1015.9816.2816.031,050,700
Jul 17, 201916.8117.5516.7916.9516.691,136,500
Jul 16, 201916.1917.1116.1916.8616.601,633,500
Jul 15, 201915.3816.3615.3716.2415.991,757,400
Jul 12, 201915.0915.2515.0015.0914.86687,400
Jul 11, 201915.6615.8515.0015.0114.78682,400
Jul 10, 201915.5915.8315.4015.7915.54591,600
Jul 09, 201915.4315.6215.1115.5015.26566,800
Jul 08, 201915.6015.9415.4315.4415.20485,000
Jul 05, 201915.7716.1215.5515.5615.32450,200
Jul 03, 201915.6915.8615.5515.7615.52337,800
Jul 02, 201915.3415.7315.2615.6915.45555,700
Jul 01, 201915.8615.9915.2015.4315.19843,600
Jun 28, 201915.9716.1815.6415.6715.431,212,100
Jun 27, 201916.0016.1615.7215.8415.59641,900
Jun 26, 201915.3916.0015.3915.9715.72679,200
Jun 25, 201915.4715.6215.3015.3215.08531,300
Jun 24, 201915.6515.6615.2715.4015.16871,800
Jun 21, 201916.0516.0915.4415.6515.411,078,800
Jun 20, 201916.5516.7015.8516.0515.80782,900
Jun 19, 201917.1917.2016.5216.5416.28608,500
Jun 18, 201917.7018.0017.1317.1916.92717,100
Jun 17, 201917.6217.8117.1017.6117.34451,500
Jun 14, 201917.6017.9417.5117.6017.33538,900
Jun 13, 201917.7417.8117.2517.6017.33502,100
Jun 12, 201917.7517.9217.2117.7017.42519,100
Jun 11, 201917.6518.3617.5217.7717.49575,400
Jun 10, 201917.1717.6317.0717.4817.21451,400
Jun 07, 201916.9417.2516.9417.0516.78470,300
Jun 06, 201917.6317.7716.9316.9616.70487,400
Jun 05, 201918.3418.4617.5017.6017.33709,000
Jun 04, 201917.7018.4017.6818.1617.88554,400
Jun 03, 201917.4418.1617.4217.5817.31728,100
May 31, 201917.4717.7217.3617.4717.20499,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...