Yahoo

Mail

Singapore markets close in 7 hours 53 minutes

Straits Times Index
3,377.65
+11.98(+0.36%)
Nikkei
27,452.65
+105.77(+0.39%)
Hang Seng
22,072.18
+229.85(+1.05%)
FTSE 100
7,761.11
-10.59(-0.14%)
BTC-USD
24,134.85
+1,030.93(+4.46%)
CMC Crypto 200
549.87
+307.19(+126.58%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	21.47	21.64	20.82	21.44	21.44	265,773
31 Jan 2023	21.49	21.94	21.19	21.48	21.48	540,400
30 Jan 2023	21.33	21.53	21.17	21.33	21.33	270,600
27 Jan 2023	21.15	21.58	21.07	21.52	21.52	271,900
26 Jan 2023	20.79	21.18	20.62	21.15	21.15	328,600
25 Jan 2023	20.11	20.75	20.08	20.71	20.71	251,000
24 Jan 2023	19.69	20.43	19.60	20.38	20.38	448,600
23 Jan 2023	18.67	19.84	18.49	19.78	19.78	689,000
20 Jan 2023	18.03	18.72	17.83	18.64	18.64	558,100
19 Jan 2023	19.94	19.94	17.82	17.88	17.88	631,200
18 Jan 2023	19.97	20.45	19.87	19.98	19.98	486,900
17 Jan 2023	19.14	19.85	19.05	19.83	19.83	342,600
13 Jan 2023	19.24	19.58	19.02	19.13	19.13	241,500
12 Jan 2023	19.76	19.84	19.17	19.36	19.36	277,400
11 Jan 2023	19.41	19.64	19.39	19.58	19.58	236,400
10 Jan 2023	18.75	19.38	18.74	19.38	19.38	234,500
09 Jan 2023	18.51	18.90	18.43	18.74	18.74	263,600
06 Jan 2023	18.14	18.56	18.08	18.52	18.52	232,300
05 Jan 2023	18.25	18.37	17.97	18.08	18.08	202,400
04 Jan 2023	17.84	18.48	17.84	18.45	18.45	256,400
03 Jan 2023	17.93	17.94	17.53	17.84	17.84	474,600
30 Dec 2022	17.42	17.77	17.42	17.70	17.70	207,900
29 Dec 2022	17.25	17.86	17.23	17.59	17.59	325,900
28 Dec 2022	17.94	18.14	17.08	17.16	17.16	311,500
27 Dec 2022	18.06	18.24	17.78	17.97	17.97	267,700
23 Dec 2022	17.64	18.16	17.56	18.12	18.12	208,500
22 Dec 2022	18.01	18.01	17.49	17.69	17.69	292,100
21 Dec 2022	17.93	18.30	17.79	18.23	18.23	328,400
20 Dec 2022	17.78	18.12	17.54	17.82	17.82	305,600
19 Dec 2022	18.32	18.52	17.55	17.74	17.74	352,000
16 Dec 2022	18.71	18.90	18.26	18.44	18.44	584,500
15 Dec 2022	18.90	18.95	18.24	18.79	18.79	427,600
14 Dec 2022	18.75	19.23	18.52	19.10	19.10	449,900
13 Dec 2022	19.38	19.38	18.55	18.77	18.77	487,600
12 Dec 2022	18.83	19.00	18.68	18.83	18.83	212,600
09 Dec 2022	18.73	18.95	18.61	18.77	18.77	192,000
08 Dec 2022	18.89	19.36	18.72	18.95	18.95	230,100
07 Dec 2022	19.06	19.40	18.76	18.86	18.86	212,200
06 Dec 2022	19.43	19.63	19.14	19.18	19.18	189,700
05 Dec 2022	19.42	19.65	19.28	19.47	19.47	243,300
02 Dec 2022	19.27	19.45	19.00	19.41	19.41	178,900
01 Dec 2022	19.87	19.87	19.30	19.33	19.33	189,800
30 Nov 2022	19.37	19.84	19.18	19.80	19.80	292,400
29 Nov 2022	19.68	19.73	19.33	19.38	19.38	191,600
28 Nov 2022	19.78	20.10	19.48	19.58	19.58	305,600
25 Nov 2022	20.44	20.65	19.86	19.88	19.88	193,200
23 Nov 2022	20.19	20.50	20.09	20.48	20.48	249,300
22 Nov 2022	19.63	20.13	19.35	20.13	20.13	270,400
21 Nov 2022	19.30	19.72	19.06	19.67	19.67	285,400
18 Nov 2022	19.46	19.85	19.11	19.25	19.25	301,500
17 Nov 2022	18.59	19.17	18.22	19.16	19.16	470,000
17 Nov 2022	0.3 Dividend
16 Nov 2022	20.28	20.56	18.80	19.14	18.84	680,200
15 Nov 2022	21.14	21.37	20.40	20.46	20.14	440,500
14 Nov 2022	21.21	21.26	20.67	20.67	20.35	352,900
11 Nov 2022	21.48	21.63	21.05	21.26	20.93	352,700
10 Nov 2022	20.35	21.53	20.35	21.43	21.09	431,300
09 Nov 2022	20.04	20.48	19.60	20.10	19.78	510,400
08 Nov 2022	20.93	21.22	19.07	19.97	19.66	968,500
07 Nov 2022	22.02	22.23	21.36	21.37	21.04	414,900
04 Nov 2022	21.68	22.41	21.34	22.31	21.96	319,100
03 Nov 2022	21.46	21.72	21.29	21.40	21.06	233,200
02 Nov 2022	21.90	22.35	21.70	21.70	21.36	311,200
01 Nov 2022	21.59	21.99	21.39	21.90	21.56	268,400
31 Oct 2022	21.72	21.77	21.28	21.32	20.99	220,600
28 Oct 2022	21.61	22.17	21.48	21.85	21.51	273,300
27 Oct 2022	21.56	21.97	21.47	21.53	21.19	211,600
26 Oct 2022	21.75	21.91	21.28	21.38	21.04	232,300
25 Oct 2022	21.15	22.16	21.10	21.73	21.39	452,900
24 Oct 2022	21.41	21.41	20.59	21.20	20.87	385,000
21 Oct 2022	21.02	21.54	20.89	21.47	21.13	328,500
20 Oct 2022	21.30	21.99	20.80	20.86	20.53	310,400
19 Oct 2022	21.09	21.48	20.97	21.32	20.99	315,700
18 Oct 2022	21.43	21.77	21.03	21.14	20.81	414,900
17 Oct 2022	20.71	21.53	20.61	21.37	21.04	399,100
14 Oct 2022	20.52	20.68	20.18	20.51	20.19	267,900
13 Oct 2022	19.56	20.57	19.48	20.47	20.15	340,500
12 Oct 2022	19.79	20.04	19.63	20.00	19.69	248,300
11 Oct 2022	19.75	20.03	19.16	19.81	19.50	289,500
10 Oct 2022	19.91	20.01	19.63	19.78	19.47	229,000
07 Oct 2022	19.78	19.84	19.46	19.80	19.49	397,900
06 Oct 2022	19.70	20.15	19.70	19.92	19.61	225,500
05 Oct 2022	19.88	20.02	19.38	19.79	19.48	254,600
04 Oct 2022	19.33	19.93	19.33	19.93	19.62	363,300
03 Oct 2022	19.61	19.61	19.02	19.25	18.95	278,500
30 Sept 2022	19.60	20.14	19.28	19.52	19.21	339,800
29 Sept 2022	19.75	19.77	19.29	19.71	19.40	346,600
28 Sept 2022	19.49	20.05	19.36	19.88	19.57	308,600
27 Sept 2022	19.75	19.89	19.34	19.43	19.13	222,700
26 Sept 2022	19.39	20.00	19.39	19.47	19.16	413,500
23 Sept 2022	19.14	19.56	19.14	19.45	19.15	317,100
22 Sept 2022	19.62	19.71	19.32	19.35	19.05	351,900
21 Sept 2022	20.02	20.32	19.63	19.66	19.35	305,800
20 Sept 2022	20.50	20.50	19.84	19.98	19.67	316,300
19 Sept 2022	20.89	21.02	20.55	20.65	20.33	305,200
16 Sept 2022	21.27	21.28	20.89	21.11	20.78	402,600
15 Sept 2022	21.04	21.54	21.04	21.34	21.01	253,400
14 Sept 2022	21.14	21.31	20.67	21.10	20.77	289,700
13 Sept 2022	21.06	21.30	20.83	21.00	20.67	332,800
12 Sept 2022	21.20	21.53	21.15	21.50	21.16	319,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

Nikkei27,452.65+105.77(+0.39%)

Hang Seng22,072.18+229.85(+1.05%)

FTSE 1007,761.11-10.59(-0.14%)

BTC-USD24,134.85+1,030.93(+4.46%)

CMC Crypto 200549.87+307.19(+126.58%)

PetMed Express, Inc. (PETS)

Straits Times Index
3,377.65
+11.98(+0.36%)

Nikkei
27,452.65
+105.77(+0.39%)

Hang Seng
22,072.18
+229.85(+1.05%)

FTSE 100
7,761.11
-10.59(-0.14%)

BTC-USD
24,134.85
+1,030.93(+4.46%)

CMC Crypto 200
549.87
+307.19(+126.58%)