Get the Stockscreener App
4.05
1.76%
+0.07
Overview
News
Price History
Option Chain
Financials
Why PETS Down?
Discussions
Forecast
Stock Split
Dividend History
Petmed Express, Inc. Stock (PETS) Price History
The historical daily chart and data for Petmed Express, Inc. stock (PETS), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $4.05.
- Petmed Express, Inc. all-time high stock price is $57.80, occurred on January 22, 2018.
- The lowest Petmed Express, Inc. stock price recorded was $3.92 on May 01, 2024. Since then, Petmed Express, Inc.'s stock price has risen over 3.32% to $4.05 now.
- The 52-week high stock price for PETS is $16.18, representing a 299.51% increase from the current share price, occurred on May 24, 2023.
- The 52-week low stock price for PETS is $3.92, indicating a -3.21% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Petmed Express, Inc. (PETS) stock in the beginning of 2023 was $26.24. The stock closed the year at $17.70, a loss of over -32.55% for the year.
The table below shows more information about PETS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $4.12 | $3.99 | $0.125 | 247,129.0 | +1.76% |
| May 02, 2024 | $4.07 | $3.94 | $0.13 | 272,626.0 | +0.51% |
| May 01, 2024 | $4.12 | $3.92 | $0.20 | 519,263.0 | +0.25% |
| Apr 30, 2024 | $4.13 | $3.93 | $0.1997 | 373,783.0 | -4.59% |
| Apr 29, 2024 | $4.42 | $4.00 | $0.42 | 790,634.0 | +2.99% |
| Apr 26, 2024 | $4.07 | $4.00 | $0.07 | 207,285.0 | -0.74% |
| Apr 25, 2024 | $4.14 | $3.95 | $0.19 | 380,230.0 | -1.94% |
| Apr 24, 2024 | $4.19 | $4.08 | $0.105 | 252,781.0 | -0.48% |
| Apr 23, 2024 | $4.17 | $4.05 | $0.12 | 266,839.0 | +2.47% |
| Apr 22, 2024 | $4.11 | $4.01 | $0.095 | 391,811.0 | -1.46% |
| Apr 19, 2024 | $4.13 | $4.06 | $0.07 | 323,557.0 | +0.00% |
| Apr 18, 2024 | $4.25 | $4.05 | $0.195 | 372,751.0 | -2.61% |
| Apr 17, 2024 | $4.35 | $4.17 | $0.185 | 565,538.0 | +1.20% |
| Apr 16, 2024 | $4.24 | $4.01 | $0.225 | 473,600.0 | +1.46% |
| Apr 15, 2024 | $4.17 | $4.03 | $0.14 | 534,410.0 | -1.20% |
| Apr 12, 2024 | $4.18 | $4.09 | $0.09 | 338,374.0 | +0.48% |
| Apr 11, 2024 | $4.31 | $4.12 | $0.195 | 290,043.0 | -3.27% |
| Apr 10, 2024 | $4.40 | $4.20 | $0.1955 | 423,630.0 | -3.82% |
| Apr 09, 2024 | $4.74 | $4.43 | $0.31 | 322,086.0 | -4.20% |
| Apr 08, 2024 | $4.78 | $4.57 | $0.21 | 441,347.0 | +1.64% |
| Apr 05, 2024 | $4.76 | $4.54 | $0.215 | 398,643.0 | -3.79% |
| Apr 04, 2024 | $4.83 | $4.73 | $0.10 | 307,725.0 | -0.21% |
Petmed Express, Inc. Stock (PETS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Petmed Express, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PETS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Petmed Express, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Petmed Express, Inc. Stock (PETS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.12 | $3.92 | $0.20 | 1,286,147.0 | +2.53% |
| Apr, 2024 | $4.87 | $3.93 | $0.94 | 8,639,866.0 | -17.54% |
| Mar, 2024 | $5.37 | $4.67 | $0.70 | 6,795,705.0 | -5.34% |
| Feb, 2024 | $6.51 | $5.01 | $1.50 | 9,058,842.0 | -18.52% |
| Jan, 2024 | $7.79 | $6.21 | $1.58 | 6,455,343.0 | -17.86% |
Petmed Express, Inc. Stock (PETS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.90 | $6.71 | $1.19 | 7,905,565.0 | +9.09% |
| Nov, 2023 | $8.27 | $6.73 | $1.54 | 12,840,987.0 | +0.58% |
| Oct, 2023 | $11.20 | $5.50 | $5.70 | 13,005,198.0 | -32.78% |
| Sep, 2023 | $11.80 | $10.19 | $1.61 | 7,957,560.0 | -9.05% |
| Aug, 2023 | $15.08 | $10.98 | $4.10 | 10,642,916.0 | -23.07% |
| Jul, 2023 | $14.74 | $12.92 | $1.82 | 7,778,909.0 | +6.24% |
| Jun, 2023 | $16.04 | $13.27 | $2.77 | 18,032,239.0 | -7.01% |
| May, 2023 | $16.18 | $14.05 | $2.13 | 8,591,278.0 | -3.51% |
| Apr, 2023 | $16.62 | $15.03 | $1.60 | 6,205,060.0 | -5.36% |
| Mar, 2023 | $18.81 | $15.79 | $3.02 | 11,943,475.0 | -13.53% |
| Feb, 2023 | $22.64 | $18.69 | $3.95 | 9,129,966.0 | -12.57% |
| Jan, 2023 | $21.94 | $17.53 | $4.41 | 7,235,996.0 | +21.36% |
Petmed Express, Inc. Stock (PETS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.87 | $17.08 | $2.79 | 6,197,879.0 | -10.61% |
| Nov, 2022 | $22.41 | $18.22 | $4.19 | 7,844,489.0 | -7.13% |
| Oct, 2022 | $22.16 | $19.02 | $3.14 | 6,439,299.0 | +9.22% |
| Sep, 2022 | $21.54 | $19.14 | $2.40 | 6,962,995.0 | -5.10% |
| Aug, 2022 | $24.01 | $19.87 | $4.14 | 9,740,292.0 | -5.73% |
| Jul, 2022 | $22.66 | $19.17 | $3.49 | 8,425,368.0 | +9.65% |
| Jun, 2022 | $22.44 | $19.74 | $2.70 | 8,739,596.0 | -9.67% |
| May, 2022 | $22.90 | $19.09 | $3.81 | 10,902,203.0 | +0.59% |
| Apr, 2022 | $26.49 | $21.78 | $4.71 | 6,662,808.0 | -15.12% |
| Mar, 2022 | $29.53 | $25.64 | $3.89 | 8,167,978.0 | -4.27% |
| Feb, 2022 | $27.04 | $23.20 | $3.84 | 6,807,330.0 | +4.34% |
| Jan, 2022 | $26.28 | $21.64 | $4.64 | 11,078,299.0 | +2.26% |
5.77%
4.68%
Cap:
|
Volume (24h):