Stockscreener 앱 받기
4.97
2.55%
-0.13
Petmed Express Inc 주식 (PETS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.35 | $4.94 | $0.41 | 434,379.0 | -2.55% |
| 2024-12-19 | $5.45 | $4.99 | $0.46 | 203,077.0 | -3.41% |
| 2024-12-18 | $5.66 | $5.27 | $0.39 | 253,540.0 | -5.38% |
| 2024-12-17 | $5.67 | $5.45 | $0.2165 | 195,787.0 | +2.20% |
| 2024-12-16 | $5.80 | $5.41 | $0.39 | 310,097.0 | -0.91% |
| 2024-12-13 | $5.83 | $5.46 | $0.375 | 289,936.0 | -3.33% |
| 2024-12-12 | $6.08 | $5.65 | $0.4306 | 289,037.0 | -5.47% |
| 2024-12-11 | $6.70 | $6.03 | $0.67 | 272,646.0 | -8.36% |
| 2024-12-10 | $6.71 | $6.16 | $0.555 | 463,177.0 | -0.30% |
| 2024-12-09 | $6.85 | $5.86 | $0.99 | 859,994.0 | +14.78% |
| 2024-12-06 | $5.94 | $5.36 | $0.5849 | 549,173.0 | +8.29% |
| 2024-12-05 | $5.62 | $5.28 | $0.34 | 377,145.0 | -2.03% |
| 2024-12-04 | $5.51 | $4.92 | $0.585 | 541,984.0 | +8.62% |
| 2024-12-03 | $5.04 | $4.44 | $0.595 | 367,656.0 | +9.19% |
| 2024-12-02 | $4.62 | $4.39 | $0.225 | 201,603.0 | -1.30% |
| 2024-11-29 | $4.79 | $4.63 | $0.1552 | 78,232.0 | -1.49% |
| 2024-11-27 | $4.81 | $4.67 | $0.14 | 76,635.0 | +0.64% |
| 2024-11-26 | $4.78 | $4.66 | $0.12 | 122,262.0 | -1.89% |
| 2024-11-25 | $4.99 | $4.76 | $0.23 | 316,844.0 | -0.42% |
| 2024-11-22 | $4.85 | $4.69 | $0.16 | 144,748.0 | +3.02% |
Petmed Express Inc 주식 (PETS) 연도별 가격 이력
이 심층 분석에서는 Petmed Express Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PETS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Petmed Express Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Petmed Express Inc 주식 (PETS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.85 | $4.39 | $2.46 | 6,043,610.0 | +7.34% |
| 2024-11 | $5.90 | $4.04 | $1.86 | 7,332,372.0 | +12.93% |
| 2024-10 | $4.23 | $3.61 | $0.62 | 4,220,049.0 | +11.41% |
| 2024-09 | $3.81 | $3.12 | $0.685 | 3,887,949.0 | +15.36% |
| 2024-08 | $3.90 | $2.90 | $0.995 | 5,960,884.0 | -15.83% |
| 2024-07 | $4.17 | $3.63 | $0.54 | 5,569,293.0 | -6.42% |
| 2024-06 | $4.75 | $3.92 | $0.83 | 11,327,065.0 | -4.93% |
| 2024-05 | $5.09 | $3.92 | $1.17 | 7,649,006.0 | +7.85% |
| 2024-04 | $4.87 | $3.93 | $0.94 | 8,639,866.0 | -17.54% |
| 2024-03 | $5.37 | $4.67 | $0.70 | 6,795,705.0 | -5.34% |
| 2024-02 | $6.51 | $5.01 | $1.50 | 9,058,842.0 | -18.52% |
| 2024-01 | $7.79 | $6.21 | $1.58 | 6,455,343.0 | -17.86% |
Petmed Express Inc 주식 (PETS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.90 | $6.71 | $1.19 | 7,905,565.0 | +9.09% |
| 2023-11 | $8.27 | $6.73 | $1.54 | 12,840,987.0 | +0.58% |
| 2023-10 | $11.20 | $5.50 | $5.70 | 13,005,198.0 | -32.78% |
| 2023-09 | $11.80 | $10.19 | $1.61 | 7,957,560.0 | -9.05% |
| 2023-08 | $15.08 | $10.98 | $4.10 | 10,642,916.0 | -23.07% |
| 2023-07 | $14.74 | $12.92 | $1.82 | 7,778,909.0 | +6.24% |
| 2023-06 | $16.04 | $13.27 | $2.77 | 18,032,239.0 | -7.01% |
| 2023-05 | $16.18 | $14.05 | $2.13 | 8,591,278.0 | -3.51% |
| 2023-04 | $16.62 | $15.03 | $1.60 | 6,205,060.0 | -5.36% |
| 2023-03 | $18.81 | $15.79 | $3.02 | 11,943,475.0 | -13.53% |
| 2023-02 | $22.64 | $18.69 | $3.95 | 9,129,966.0 | -12.57% |
| 2023-01 | $21.94 | $17.53 | $4.41 | 7,235,996.0 | +21.36% |
Petmed Express Inc 주식 (PETS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.87 | $17.08 | $2.79 | 6,197,879.0 | -10.61% |
| 2022-11 | $22.41 | $18.22 | $4.19 | 7,844,489.0 | -7.13% |
| 2022-10 | $22.16 | $19.02 | $3.14 | 6,439,299.0 | +9.22% |
| 2022-09 | $21.54 | $19.14 | $2.40 | 6,962,995.0 | -5.10% |
| 2022-08 | $24.01 | $19.87 | $4.14 | 9,740,292.0 | -5.73% |
| 2022-07 | $22.66 | $19.17 | $3.49 | 8,425,368.0 | +9.65% |
| 2022-06 | $22.44 | $19.74 | $2.70 | 8,739,596.0 | -9.67% |
| 2022-05 | $22.90 | $19.09 | $3.81 | 10,902,203.0 | +0.59% |
| 2022-04 | $26.49 | $21.78 | $4.71 | 6,662,808.0 | -15.12% |
| 2022-03 | $29.53 | $25.64 | $3.89 | 8,167,978.0 | -4.27% |
| 2022-02 | $27.04 | $23.20 | $3.84 | 6,807,330.0 | +4.34% |
| 2022-01 | $26.28 | $21.64 | $4.64 | 11,078,299.0 | +2.26% |
6.77%
2.93%
자본화:
|
볼륨(24시간):