Singapore markets close in 1 hour 44 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.60+0.83 (+4.00%)
At close: 04:00PM EDT
21.60 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202220.7422.1120.5721.6021.60471,800
24 May 202220.1821.0519.9920.7720.77452,900
23 May 202219.9520.4619.6720.4320.43408,300
20 May 202220.3120.7919.6819.9519.95593,400
19 May 202219.7520.3019.0920.1920.19510,500
19 May 20220.3 Dividend
18 May 202220.9420.9519.9220.2019.90575,700
17 May 202220.7021.3220.3021.1520.84371,700
16 May 202221.2421.4520.1920.5820.27566,400
13 May 202221.3221.4620.7721.2220.90442,200
12 May 202221.0321.6820.9021.2120.89494,100
11 May 202222.2522.9021.0221.2320.91693,400
10 May 202220.8122.8620.6522.2221.89826,100
09 May 202220.6221.2619.6520.8120.501,046,700
06 May 202221.8522.2320.4820.7920.48730,300
05 May 202222.1622.2321.4821.9321.60440,500
04 May 202221.8422.6621.7622.5122.18344,800
03 May 202221.7121.9321.3421.6621.34594,900
02 May 202221.7022.3521.4621.6721.35484,800
29 Apr 202222.9122.9121.7821.9021.57502,500
28 Apr 202222.8923.2422.4522.9922.65279,700
27 Apr 202222.8023.4322.2022.7622.42437,200
26 Apr 202223.7023.8122.4822.6722.33399,300
25 Apr 202224.0824.2823.4223.7123.36335,000
22 Apr 202225.6925.8524.1224.1523.79336,300
21 Apr 202225.7126.0825.5825.8925.51251,700
20 Apr 202225.3425.9925.1225.6225.24275,800
19 Apr 202224.8325.6424.6725.3224.94286,000
18 Apr 202224.3324.9424.1324.7824.41310,200
14 Apr 202224.2324.6324.0424.4024.04313,500
13 Apr 202224.3524.6724.0424.2723.91300,000
12 Apr 202225.3325.7424.4124.4524.09283,900
11 Apr 202225.3125.7824.8324.8624.49343,800
08 Apr 202225.2425.7724.9225.3124.93270,800
07 Apr 202225.2825.5824.7025.1224.75204,400
06 Apr 202225.3725.5124.8925.2824.90357,200
05 Apr 202225.6226.0425.2425.3524.97438,800
04 Apr 202226.4426.4925.4925.5325.15346,500
01 Apr 202225.9426.2125.3926.1325.74389,900
31 Mar 202226.6826.7225.7925.8025.42415,200
30 Mar 202228.7728.7826.5626.6126.21426,300
29 Mar 202227.8529.5327.6929.1828.75614,000
28 Mar 202226.9627.7126.9627.7027.29256,300
25 Mar 202227.4828.1026.9327.1826.78204,100
24 Mar 202227.2027.8326.4927.4727.06411,200
23 Mar 202228.0028.0026.9027.0526.65264,200
22 Mar 202227.7528.6427.6028.1527.73349,100
21 Mar 202227.5427.7527.2127.6227.21257,300
18 Mar 202227.8827.9927.2327.4827.07437,900
17 Mar 202227.2227.9227.0927.7427.33211,300
16 Mar 202226.6327.4226.4727.3526.94314,900
15 Mar 202226.4226.8425.6426.3926.00318,300
14 Mar 202226.7727.0426.2426.5826.19290,800
11 Mar 202227.0227.0726.2926.6526.25305,900
10 Mar 202227.1727.3526.3627.0126.61257,500
09 Mar 202228.4328.5027.1027.3326.92372,500
08 Mar 202226.9028.9426.5228.4328.01582,300
07 Mar 202226.5328.1626.3927.0426.64643,400
04 Mar 202225.7826.4225.7526.3625.97320,300
03 Mar 202226.5126.8025.7026.0025.61288,800
02 Mar 202226.8127.3526.4526.4526.06301,300
01 Mar 202226.9527.1126.3326.6126.21324,700
28 Feb 202226.2727.0426.1626.9526.55445,000
25 Feb 202226.4526.7226.0026.5426.15439,400
24 Feb 202224.4226.6024.3526.4526.06469,100
23 Feb 202224.9025.6524.7524.8224.45314,300
22 Feb 202226.1826.1824.8924.9924.62320,600
18 Feb 202226.4426.7225.7625.9725.58270,100
17 Feb 202226.2426.6726.1426.5526.16338,000
16 Feb 202226.3526.4826.0026.2525.86271,500
15 Feb 202226.0726.3325.8226.2925.90307,500
14 Feb 202225.3626.0325.0125.8425.46327,000
11 Feb 202225.5026.1825.3925.5725.19277,700
10 Feb 202225.2326.3725.1925.3925.01416,700
09 Feb 202225.3925.9025.3225.5325.15283,800
08 Feb 202225.1525.9424.9925.5625.18395,800
07 Feb 202224.0625.1424.0625.1424.77313,600
04 Feb 202224.1324.3623.2024.1323.77428,700
04 Feb 20220.3 Dividend
03 Feb 202224.1124.6423.9224.2623.60343,300
02 Feb 202225.1625.2623.9724.1623.51504,900
01 Feb 202225.9626.1724.8225.1824.50340,200
31 Jan 202225.4226.2025.3225.8325.13647,100
28 Jan 202225.6825.8724.9425.8725.17497,300
27 Jan 202225.6126.2125.0925.6224.93559,300
26 Jan 202225.7426.1924.9625.3224.64791,600
25 Jan 202222.0025.9022.0025.7425.041,638,600
24 Jan 202223.6423.9221.6423.6222.981,409,100
21 Jan 202223.7424.5523.4524.0123.36599,100
20 Jan 202224.4025.0023.7423.8123.17514,800
19 Jan 202223.8824.1123.4024.0223.37345,800
18 Jan 202223.7724.2523.5523.8123.17477,300
14 Jan 202224.2124.6623.7223.9923.34555,200
13 Jan 202224.8925.0424.2324.4223.76392,900
12 Jan 202225.3225.3224.4824.7624.09317,800
11 Jan 202225.1625.5324.5825.2024.52357,800
10 Jan 202224.7725.1924.5025.1024.42473,800
07 Jan 202224.9925.2524.5224.8624.19287,800
06 Jan 202225.2225.2824.5624.8624.19367,600
05 Jan 202225.7926.2125.2125.2124.53255,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...