Singapore markets open in 2 hours 30 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.41+0.08 (+0.41%)
At close: 04:00PM EST
19.49 +0.08 (+0.41%)
After hours: 05:36PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202219.2719.4519.0019.4119.41178,900
01 Dec 202219.8719.8719.3019.3319.33189,800
30 Nov 202219.3719.8419.1819.8019.80292,400
29 Nov 202219.6819.7319.3319.3819.38191,600
28 Nov 202219.7820.1019.4819.5819.58305,600
25 Nov 202220.4420.6519.8619.8819.88193,200
23 Nov 202220.1920.5020.0920.4820.48249,300
22 Nov 202219.6320.1319.3520.1320.13270,400
21 Nov 202219.3019.7219.0619.6719.67285,400
18 Nov 202219.4619.8519.1119.2519.25301,500
17 Nov 202218.5919.1718.2219.1619.16470,000
17 Nov 20220.3 Dividend
16 Nov 202220.2820.5618.8019.1418.84680,200
15 Nov 202221.1421.3720.4020.4620.14440,500
14 Nov 202221.2121.2620.6720.6720.35352,900
11 Nov 202221.4821.6321.0521.2620.93352,700
10 Nov 202220.3521.5320.3521.4321.09431,300
09 Nov 202220.0420.4819.6020.1019.78510,400
08 Nov 202220.9321.2219.0719.9719.66968,500
07 Nov 202222.0222.2321.3621.3721.04414,900
04 Nov 202221.6822.4121.3422.3121.96316,700
03 Nov 202221.4621.7221.2921.4021.06233,200
02 Nov 202221.9022.3521.7021.7021.36311,200
01 Nov 202221.5921.9921.3921.9021.56268,400
31 Oct 202221.7221.7721.2821.3220.99220,600
28 Oct 202221.6122.1721.4821.8521.51273,300
27 Oct 202221.5621.9721.4721.5321.19211,600
26 Oct 202221.7521.9121.2821.3821.04232,300
25 Oct 202221.1522.1621.1021.7321.39452,900
24 Oct 202221.4121.4120.5921.2020.87385,000
21 Oct 202221.0221.5420.8921.4721.13328,500
20 Oct 202221.3021.9920.8020.8620.53310,400
19 Oct 202221.0921.4820.9721.3220.99315,700
18 Oct 202221.4321.7721.0321.1420.81414,900
17 Oct 202220.7121.5320.6121.3721.04399,100
14 Oct 202220.5220.6820.1820.5120.19267,900
13 Oct 202219.5620.5719.4820.4720.15340,500
12 Oct 202219.7920.0419.6320.0019.69248,300
11 Oct 202219.7520.0319.1619.8119.50289,500
10 Oct 202219.9120.0119.6319.7819.47229,000
07 Oct 202219.7819.8419.4619.8019.49397,900
06 Oct 202219.7020.1519.7019.9219.61225,500
05 Oct 202219.8820.0219.3819.7919.48254,600
04 Oct 202219.3319.9319.3319.9319.62363,300
03 Oct 202219.6119.6119.0219.2518.95278,500
30 Sept 202219.6020.1419.2819.5219.21339,800
29 Sept 202219.7519.7719.2919.7119.40346,600
28 Sept 202219.4920.0519.3619.8819.57308,600
27 Sept 202219.7519.8919.3419.4319.13222,700
26 Sept 202219.3920.0019.3919.4719.16413,500
23 Sept 202219.1419.5619.1419.4519.15317,100
22 Sept 202219.6219.7119.3219.3519.05351,900
21 Sept 202220.0220.3219.6319.6619.35305,800
20 Sept 202220.5020.5019.8419.9819.67316,300
19 Sept 202220.8921.0220.5520.6520.33305,200
16 Sept 202221.2721.2820.8921.1120.78402,600
15 Sept 202221.0421.5421.0421.3421.01253,400
14 Sept 202221.1421.3120.6721.1020.77289,700
13 Sept 202221.0621.3020.8321.0020.67332,800
12 Sept 202221.2021.5321.1521.5021.16319,200
09 Sept 202221.0721.2920.8821.1020.77316,300
08 Sept 202220.7420.9320.5120.9020.57297,000
07 Sept 202220.6121.2620.4920.9720.64318,500
06 Sept 202220.7521.0220.4320.6220.30493,600
02 Sept 202221.0521.1020.4820.6920.37298,000
01 Sept 202220.3720.8220.2620.8020.47414,200
31 Aug 202220.8720.8720.3820.5720.25336,000
30 Aug 202220.4720.7620.3920.6420.32325,600
29 Aug 202220.1820.7519.8720.4520.13378,300
26 Aug 202221.3921.4120.0220.2119.89526,000
25 Aug 202221.1021.6020.8821.1820.85527,100
24 Aug 202221.2421.4820.8121.1320.80415,600
23 Aug 202222.0022.2921.1821.2720.94531,600
22 Aug 202222.3222.5121.8421.9121.57422,800
19 Aug 202223.2123.3822.3622.5822.23431,600
18 Aug 202223.4723.5022.9423.4923.12412,900
17 Aug 202223.4724.0123.1123.5623.19533,200
16 Aug 202222.7023.7822.6723.5223.15669,600
15 Aug 202222.3022.8422.2322.7922.43243,900
12 Aug 202222.4522.7922.2422.4822.13335,900
11 Aug 202221.8722.4921.8722.2521.90601,400
11 Aug 20220.3 Dividend
10 Aug 202221.5322.2521.5322.1421.50589,000
09 Aug 202221.9721.9721.0821.2720.65342,400
08 Aug 202221.6022.2921.5121.9921.35422,900
05 Aug 202221.3821.4421.0021.3520.73278,300
04 Aug 202221.7621.7620.9221.4120.79389,800
03 Aug 202221.3521.9621.2821.6321.00442,500
02 Aug 202222.4222.4221.1621.2320.61314,600
01 Aug 202221.8523.0821.8122.3621.71487,300
29 Jul 202221.8721.8921.3521.8221.19568,600
28 Jul 202221.9122.1221.4321.7621.13455,600
27 Jul 202221.9122.1620.9521.8321.20741,300
26 Jul 202219.5022.1619.5021.8321.201,318,200
25 Jul 202221.0221.0220.1120.7020.10642,800
22 Jul 202221.5021.5920.7820.9420.33269,800
21 Jul 202221.1821.5321.1221.5320.91250,100
20 Jul 202221.5121.7121.2321.4320.81305,400
19 Jul 202221.7821.9221.3321.3420.72341,800
18 Jul 202222.0522.2421.4421.4720.85349,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...