Singapore markets close in 7 hours 53 minutes

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.44-0.04 (-0.19%)
At close: 04:00PM EST
21.60 +0.16 (+0.75%)
After hours: 07:25PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202321.4721.6420.8221.4421.44265,773
31 Jan 202321.4921.9421.1921.4821.48540,400
30 Jan 202321.3321.5321.1721.3321.33270,600
27 Jan 202321.1521.5821.0721.5221.52271,900
26 Jan 202320.7921.1820.6221.1521.15328,600
25 Jan 202320.1120.7520.0820.7120.71251,000
24 Jan 202319.6920.4319.6020.3820.38448,600
23 Jan 202318.6719.8418.4919.7819.78689,000
20 Jan 202318.0318.7217.8318.6418.64558,100
19 Jan 202319.9419.9417.8217.8817.88631,200
18 Jan 202319.9720.4519.8719.9819.98486,900
17 Jan 202319.1419.8519.0519.8319.83342,600
13 Jan 202319.2419.5819.0219.1319.13241,500
12 Jan 202319.7619.8419.1719.3619.36277,400
11 Jan 202319.4119.6419.3919.5819.58236,400
10 Jan 202318.7519.3818.7419.3819.38234,500
09 Jan 202318.5118.9018.4318.7418.74263,600
06 Jan 202318.1418.5618.0818.5218.52232,300
05 Jan 202318.2518.3717.9718.0818.08202,400
04 Jan 202317.8418.4817.8418.4518.45256,400
03 Jan 202317.9317.9417.5317.8417.84474,600
30 Dec 202217.4217.7717.4217.7017.70207,900
29 Dec 202217.2517.8617.2317.5917.59325,900
28 Dec 202217.9418.1417.0817.1617.16311,500
27 Dec 202218.0618.2417.7817.9717.97267,700
23 Dec 202217.6418.1617.5618.1218.12208,500
22 Dec 202218.0118.0117.4917.6917.69292,100
21 Dec 202217.9318.3017.7918.2318.23328,400
20 Dec 202217.7818.1217.5417.8217.82305,600
19 Dec 202218.3218.5217.5517.7417.74352,000
16 Dec 202218.7118.9018.2618.4418.44584,500
15 Dec 202218.9018.9518.2418.7918.79427,600
14 Dec 202218.7519.2318.5219.1019.10449,900
13 Dec 202219.3819.3818.5518.7718.77487,600
12 Dec 202218.8319.0018.6818.8318.83212,600
09 Dec 202218.7318.9518.6118.7718.77192,000
08 Dec 202218.8919.3618.7218.9518.95230,100
07 Dec 202219.0619.4018.7618.8618.86212,200
06 Dec 202219.4319.6319.1419.1819.18189,700
05 Dec 202219.4219.6519.2819.4719.47243,300
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 202221.6822.4121.3422.3121.96319,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...