PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201918.4518.6318.2118.4018.40666,700
May 22, 201918.7919.0018.4018.6318.63586,600
May 21, 201919.2719.3618.8818.8818.88621,500
May 20, 201919.1319.4718.9819.2419.24550,600
May 17, 201919.4419.8219.2619.3019.30386,500
May 16, 201920.1120.2019.4319.5119.51370,600
May 16, 20190.27 Dividend
May 15, 201919.7520.5119.5520.3720.10867,000
May 14, 201919.2519.8619.0519.7919.53576,900
May 13, 201919.4319.6518.8419.1418.89889,800
May 10, 201920.1520.2819.4319.5919.33609,000
May 09, 201920.3420.6420.0720.1919.92629,200
May 08, 201919.7720.6619.7720.4220.151,133,700
May 07, 201919.5520.0019.3219.7519.491,267,000
May 06, 201919.9221.3619.5019.7119.453,829,000
May 03, 201921.8621.9021.3121.7021.411,264,200
May 02, 201921.5222.1021.5221.7021.41642,500
May 01, 201921.9121.9921.5221.5521.261,422,700
Apr 30, 201922.5722.6121.7121.8521.56481,300
Apr 29, 201922.0222.6122.0222.5522.25341,800
Apr 26, 201922.1622.4121.9421.9821.69406,800
Apr 25, 201922.4222.5021.8522.2021.91346,600
Apr 24, 201922.0522.7222.0522.5522.25496,500
Apr 23, 201921.7022.1621.5121.9521.66675,300
Apr 22, 201922.3522.3521.2521.6121.32763,200
Apr 18, 201922.0222.3521.8022.3122.01680,900
Apr 17, 201922.4222.6121.8621.9821.69558,200
Apr 16, 201922.5222.6621.9122.2821.98352,300
Apr 15, 201922.6522.8622.4222.4322.13463,100
Apr 12, 201923.5023.8422.5722.6322.33567,900
Apr 11, 201923.6223.8623.3823.4323.12458,700
Apr 10, 201923.4423.9023.3323.6523.34586,200
Apr 09, 201923.1823.5522.8323.3723.06469,900
Apr 08, 201923.1523.5322.9723.2022.89425,800
Apr 05, 201923.1123.5423.0023.2122.90360,300
Apr 04, 201923.0323.2922.9323.1222.81443,900
Apr 03, 201923.0423.1622.7623.0322.72347,600
Apr 02, 201923.1123.2022.7522.8822.58449,900
Apr 01, 201922.8723.4022.7623.1222.81956,400
Mar 29, 201922.3722.8422.0822.7822.48539,100
Mar 28, 201922.3522.8622.0922.1721.88460,900
Mar 27, 201921.6922.4721.4522.3522.05580,700
Mar 26, 201921.7922.2021.5021.5821.29478,300
Mar 25, 201920.7421.8620.6921.5921.30700,200
Mar 22, 201920.5020.9220.2720.7120.44625,900
Mar 21, 201921.5221.5220.5020.5020.23669,200
Mar 20, 201921.2921.7321.1721.5621.27442,700
Mar 19, 201921.2021.7621.1021.4421.16471,700
Mar 18, 201921.1621.2520.7221.0820.80520,700
Mar 15, 201920.9621.2720.7121.1720.891,088,500
Mar 14, 201921.3821.5020.9020.9020.62232,500
Mar 13, 201921.5021.7821.3221.4621.18307,400
Mar 12, 201921.0021.5720.8721.4721.19520,600
Mar 11, 201920.8321.0320.2920.9520.67535,700
Mar 08, 201920.8921.0020.2920.8420.56610,500
Mar 07, 201921.6321.8121.0021.0220.74337,100
Mar 06, 201922.3022.3821.5821.6221.33340,300
Mar 05, 201922.3222.5922.0022.2821.98366,600
Mar 04, 201923.4223.4222.0522.2421.95530,500
Mar 01, 201923.1923.8823.0223.3823.07481,800
Feb 28, 201923.4223.5922.0523.0522.74577,600
Feb 27, 201923.3024.0423.0623.4023.09558,200
Feb 26, 201923.4023.4522.9123.3123.00514,800
Feb 25, 201922.9323.7322.9323.3823.07536,600
Feb 22, 201922.8022.8622.3622.8622.56330,800
Feb 21, 201923.1523.3322.5622.7122.41426,200
Feb 20, 201923.4523.7423.1723.2322.92409,000
Feb 19, 201923.6323.9423.3123.5123.20453,000
Feb 15, 201923.4223.9223.4023.5923.28383,100
Feb 14, 201923.3023.5422.8723.3223.01345,400
Feb 13, 201923.1323.6422.9223.4123.10383,200
Feb 12, 201922.5423.2822.3023.1722.86350,500
Feb 11, 201922.5622.8422.2522.4322.13371,600
Feb 08, 201922.1522.6521.6922.4822.18606,500
Feb 07, 201922.8123.0622.2122.2421.95518,800
Feb 06, 201923.8024.1222.8322.9322.63488,700
Feb 05, 201923.7024.2323.6423.8023.48438,400
Feb 04, 201922.9424.0222.9423.5923.28545,600
Feb 01, 201923.4523.6022.6822.9422.64511,100
Feb 01, 20190.27 Dividend
Jan 31, 201923.1123.8622.9023.6823.10820,100
Jan 30, 201922.4123.0922.2523.0222.46559,200
Jan 29, 201923.5623.6822.1222.3221.77739,000
Jan 28, 201922.7123.8522.4523.5622.98853,600
Jan 25, 201922.4722.7922.0122.6522.091,117,700
Jan 24, 201921.9823.3821.6522.2821.73966,300
Jan 23, 201921.1122.3821.1121.9921.451,699,300
Jan 22, 201920.5923.3020.2520.9320.424,752,900
Jan 18, 201923.7624.5223.0623.4422.871,132,200
Jan 17, 201923.7523.9923.4723.6923.11582,200
Jan 16, 201923.1123.9623.0423.7023.12775,500
Jan 15, 201922.4123.1622.0523.1022.53736,400
Jan 14, 201922.2722.5321.6122.3621.81837,000
Jan 11, 201922.7522.9022.1922.3021.75735,600
Jan 10, 201924.2124.2122.7422.7522.19746,000
Jan 09, 201924.0424.4023.6524.3223.72409,300
Jan 08, 201923.6724.0823.2823.8923.30481,900
Jan 07, 201923.4524.0323.0623.5823.00462,600
Jan 04, 201923.0123.7022.6223.2522.68659,600
Jan 03, 201923.1823.2022.4522.7722.21529,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...