Singapore markets close in 2 hours 50 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.46+0.67 (+2.50%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 202126.7127.6126.5527.4627.46248,100
15 Sep 202126.8926.9326.4126.7926.79299,600
14 Sep 202127.7727.7926.6926.9726.97307,300
13 Sep 202128.4428.4427.5427.6727.67269,800
10 Sep 202128.7529.1628.3228.3628.36313,400
09 Sep 202128.4128.9428.0928.7728.77332,500
08 Sep 202128.1028.4727.3228.4228.42313,200
07 Sep 202127.9828.4127.6527.9827.98272,600
03 Sep 202128.1528.7927.9027.9827.98230,300
02 Sep 202127.6228.4427.6228.1628.16284,900
01 Sep 202127.5828.4127.3227.8127.81325,500
31 Aug 202128.5828.8227.4727.5427.54431,000
30 Aug 202128.7429.0028.2128.7028.70448,200
27 Aug 202128.7428.7528.1128.3828.38274,900
26 Aug 202128.4928.6627.8128.3828.38235,400
25 Aug 202128.5528.9827.9428.6728.67185,100
24 Aug 202128.1328.6527.5228.3628.36418,000
23 Aug 202126.9928.0626.8027.8427.84396,900
20 Aug 202127.1127.4826.4626.6626.66450,400
19 Aug 202128.1328.4027.1227.1227.12543,300
18 Aug 202127.9428.4627.6628.1128.11277,500
17 Aug 202127.9028.3727.4827.6927.69412,700
16 Aug 202128.4529.6827.9028.2328.23228,000
13 Aug 202129.1529.3128.4028.4928.49280,300
12 Aug 202129.3629.8029.0429.1129.11210,600
11 Aug 202130.1330.4029.2629.4829.48302,700
10 Aug 202129.4030.3229.3529.8229.82297,500
09 Aug 202128.9830.4028.8429.4329.43331,100
06 Aug 202129.3329.3328.5028.8828.88271,400
05 Aug 202128.7129.5428.4729.1229.12340,200
05 Aug 20210.3 Dividend
04 Aug 202130.0030.2529.0229.4629.16313,100
03 Aug 202129.8730.1629.0030.0029.69390,300
02 Aug 202131.3831.3929.6229.6729.37451,700
30 Jul 202130.3231.4329.7631.3931.07687,000
29 Jul 202130.9731.9230.6130.6630.35552,000
28 Jul 202129.4130.9529.3230.7630.45601,600
27 Jul 202128.1729.8727.7529.7429.44606,600
26 Jul 202125.1628.4824.7528.2227.931,533,400
23 Jul 202128.4128.6927.0727.7727.49882,800
22 Jul 202129.2629.7928.1328.3728.08294,000
21 Jul 202129.5029.7728.8829.2028.90392,900
20 Jul 202128.8729.7728.3429.2928.99478,500
19 Jul 202128.2529.1927.8128.6128.32638,800
16 Jul 202129.6529.7728.4028.7028.41563,700
15 Jul 202129.6629.7928.9529.2528.95465,200
14 Jul 202130.0630.4329.6129.8429.54286,700
13 Jul 202130.5630.8429.8429.8829.58379,600
12 Jul 202131.7331.8730.5730.5930.28360,100
09 Jul 202131.3931.6130.6431.5931.27311,500
08 Jul 202131.0231.8230.3631.2630.94359,100
07 Jul 202132.7832.7831.0831.3931.07561,600
06 Jul 202132.4032.9731.0932.7032.37569,800
02 Jul 202134.2034.2631.6532.3031.97662,000
01 Jul 202132.1234.9432.1234.0033.65810,200
30 Jun 202134.0634.1631.8531.8531.531,080,700
29 Jun 202134.7534.8233.5734.1133.76332,400
28 Jun 202135.3435.8234.6534.8534.50314,100
25 Jun 202135.2535.8134.8835.2734.91556,400
24 Jun 202135.5835.6434.4035.1234.76293,900
23 Jun 202134.5136.7534.1535.4535.09742,200
22 Jun 202133.6034.3733.2534.2933.94316,000
21 Jun 202132.5034.3032.1133.9133.56607,100
18 Jun 202132.3332.9031.9032.3832.05442,800
17 Jun 202132.5833.1732.2832.5232.19340,300
16 Jun 202133.1033.2032.0432.5832.25441,600
15 Jun 202134.4334.8732.8833.2132.87458,800
14 Jun 202133.1534.4333.0034.0533.70466,200
11 Jun 202133.0033.8732.4932.8232.49370,000
10 Jun 202134.7136.1032.6732.7532.42792,700
09 Jun 202134.5936.0734.2734.7134.36787,900
08 Jun 202132.1135.2031.8734.5334.181,223,600
07 Jun 202132.6232.8131.5631.7431.42910,900
04 Jun 202133.0636.0032.5332.7032.371,647,900
03 Jun 202142.2043.5332.7533.0132.675,507,300
02 Jun 202129.2246.6729.1046.0645.5911,083,700
01 Jun 202128.9929.3828.9029.0828.78503,100
28 May 202128.7529.6928.7228.9028.61543,000
27 May 202129.1629.3028.5228.6128.32315,400
26 May 202127.8729.2527.8729.0928.79401,600
25 May 202128.7028.9027.7727.8227.54311,100
24 May 202129.1929.1928.2528.6128.32282,200
21 May 202129.1529.2528.5028.5328.24338,300
20 May 202128.9029.3528.5028.8528.56321,300
19 May 202129.1429.6828.2828.8728.58334,300
18 May 202129.6829.9129.1729.3429.04345,800
17 May 202128.5729.9928.5429.4729.17553,300
14 May 202127.8728.5927.6628.4928.20338,900
13 May 202128.0828.2927.1027.7327.45520,500
13 May 20210.3 Dividend
12 May 202129.3429.5828.1728.3727.78698,600
11 May 202129.4729.7128.6829.5928.98451,500
10 May 202129.6230.4829.1329.7629.15450,400
07 May 202131.1431.1429.4829.5828.97550,400
06 May 202130.2331.0030.1130.5229.89377,300
05 May 202130.4030.4929.4130.3429.71467,600
04 May 202129.2630.3528.5930.2529.63713,600
03 May 202128.4629.8027.6029.4828.871,192,300
30 Apr 202129.4529.5728.5029.4328.821,541,500
29 Apr 202130.7631.0029.1429.4928.881,099,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...