Singapore markets close in 7 hours 51 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1600+0.0200 (+0.48%)
At close: 04:00PM EDT
4.1000 -0.06 (-1.44%)
After hours: 06:10PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20244.16004.18004.09004.16004.1600338,500
11 Apr 20244.28004.31004.12004.14004.1400290,200
10 Apr 20244.39004.40004.20004.28004.2800423,700
09 Apr 20244.66004.74004.43004.45004.4500322,600
08 Apr 20244.58004.78004.57004.63004.6300473,200
05 Apr 20244.76004.76004.55004.57004.5700398,600
04 Apr 20244.77004.83004.73004.75004.7500307,700
03 Apr 20244.72004.80004.61004.76004.7600283,400
02 Apr 20244.66004.84004.56004.76004.7600387,700
01 Apr 20244.84004.87004.59004.68004.6800513,800
28 Mar 20244.84004.94004.78004.79004.7900280,700
27 Mar 20244.87004.96004.81004.84004.8400262,500
26 Mar 20244.80004.99004.76004.87004.8700384,400
25 Mar 20244.70004.78004.70004.76004.7600313,900
22 Mar 20244.76004.78004.67004.70004.7000260,400
21 Mar 20244.84004.86004.73004.75004.7500306,700
20 Mar 20244.75004.92004.73004.83004.8300267,800
19 Mar 20244.76004.81004.71004.75004.7500322,700
18 Mar 20244.87004.88004.75004.76004.7600385,100
15 Mar 20244.72004.90004.72004.85004.8500588,400
14 Mar 20244.76004.81004.68004.75004.7500561,100
13 Mar 20244.84004.94004.73004.75004.7500612,800
12 Mar 20245.13005.13004.81004.88004.8800385,900
11 Mar 20245.03005.16005.02005.14005.1400189,400
08 Mar 20245.06005.13005.01005.02005.0200164,700
07 Mar 20245.02005.08004.84005.01005.0100383,500
06 Mar 20245.13005.20004.96004.97004.9700296,900
05 Mar 20245.12005.37005.05005.11005.1100360,600
04 Mar 20245.02005.14004.88005.13005.1300351,000
01 Mar 20245.05005.09004.96005.01005.0100277,800
29 Feb 20245.10005.19005.01005.06005.0600289,800
28 Feb 20245.11005.16005.01005.05005.0500279,400
27 Feb 20245.15005.26005.14005.16005.1600378,000
26 Feb 20245.30005.30005.07005.12005.1200352,600
23 Feb 20245.21005.36005.20005.28005.2800468,800
22 Feb 20245.10005.30005.05005.15005.1500341,100
21 Feb 20245.20005.23005.08005.13005.1300390,500
20 Feb 20245.16005.28005.12005.19005.1900381,400
16 Feb 20245.26005.34005.16005.21005.2100613,100
15 Feb 20245.26005.54005.26005.32005.3200454,400
14 Feb 20245.43005.46005.26005.28005.2800389,800
13 Feb 20245.79005.79005.35005.36005.3600587,000
12 Feb 20246.03006.17005.77005.94005.9400679,200
09 Feb 20245.78006.24005.36005.98005.9800798,800
08 Feb 20245.92006.08005.82005.87005.8700806,200
07 Feb 20246.02006.05005.81005.94005.9400308,600
06 Feb 20246.00006.15005.96006.00006.0000324,500
05 Feb 20246.03006.15005.83006.00006.0000356,600
02 Feb 20246.23006.37006.09006.10006.1000466,200
01 Feb 20246.29006.51006.26006.30006.3000408,900
31 Jan 20246.45006.59006.21006.21006.2100336,400
30 Jan 20246.60006.65006.44006.44006.4400374,000
29 Jan 20246.71006.78006.56006.70006.7000347,500
26 Jan 20246.87007.05006.67006.71006.7100235,500
25 Jan 20246.94007.01006.82006.85006.8500300,900
24 Jan 20246.97007.09006.69006.80006.8000504,200
23 Jan 20247.12007.24006.85006.94006.9400304,300
22 Jan 20246.76007.06006.68007.04007.0400288,800
19 Jan 20246.86006.86006.60006.74006.7400368,100
18 Jan 20246.95007.04006.81006.84006.8400388,900
17 Jan 20246.96007.04006.84006.93006.9300270,700
16 Jan 20247.18007.25007.03007.06007.0600248,600
12 Jan 20247.25007.40007.17007.25007.2500252,100
11 Jan 20247.09007.21007.03007.16007.1600352,300
10 Jan 20247.23007.26007.11007.12007.1200232,400
09 Jan 20247.28007.28007.11007.22007.2200356,600
08 Jan 20247.19007.50007.06007.36007.3600284,400
05 Jan 20247.17007.35007.07007.15007.1500316,900
04 Jan 20247.33007.33007.16007.20007.2000203,300
03 Jan 20247.56007.56007.27007.32007.3200449,400
02 Jan 20247.57007.79007.40007.58007.5800289,100
29 Dec 20237.47007.63007.42007.56007.5600392,600
28 Dec 20237.41007.56007.39007.52007.5200211,300
27 Dec 20237.55007.69007.39007.41007.4100234,600
26 Dec 20237.52007.65007.41007.54007.5400382,400
22 Dec 20237.57007.70007.46007.52007.5200254,000
21 Dec 20237.40007.70007.40007.56007.5600253,700
20 Dec 20237.51007.72007.33007.33007.3300402,700
19 Dec 20237.27007.55007.27007.51007.5100353,900
18 Dec 20237.29007.51007.23007.27007.2700414,400
15 Dec 20237.65007.69007.33007.33007.3300533,600
14 Dec 20237.49007.90007.42007.54007.5400701,400
13 Dec 20236.99007.42006.98007.36007.3600758,100
12 Dec 20237.11007.11006.71006.91006.9100449,300
11 Dec 20237.28007.35007.02007.14007.1400363,900
08 Dec 20237.52007.59007.18007.25007.2500272,900
07 Dec 20237.56007.60007.40007.51007.5100238,000
06 Dec 20237.71007.85007.59007.61007.6100301,800
05 Dec 20237.60007.77007.54007.71007.7100307,600
04 Dec 20237.47007.82007.46007.69007.6900422,800
01 Dec 20236.93007.58006.93007.47007.4700668,400
30 Nov 20237.23007.24006.73006.93006.93002,639,500
29 Nov 20237.32007.50007.11007.24007.2400405,700
28 Nov 20237.19007.41006.99007.31007.3100545,700
27 Nov 20237.51007.51007.16007.23007.2300452,500
24 Nov 20237.51007.60007.33007.50007.5000313,400
22 Nov 20237.71007.83007.51007.54007.5400192,100
21 Nov 20237.68007.82007.55007.71007.7100404,800
20 Nov 20237.60007.74007.55007.72007.7200444,500
17 Nov 20237.70007.94007.60007.62007.6200425,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...