Mail

PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	14.80	14.98	14.71	14.87	14.87	363,500
25 May 2023	15.02	15.09	14.72	14.84	14.84	353,000
24 May 2023	15.84	16.18	14.77	14.84	14.84	596,700
23 May 2023	14.16	15.91	14.05	15.70	15.70	1,120,900
22 May 2023	14.77	15.74	14.59	15.18	15.18	873,600
19 May 2023	15.40	15.44	14.63	14.72	14.72	530,500
18 May 2023	15.41	15.73	15.23	15.48	15.48	423,700
17 May 2023	15.03	15.51	14.90	15.48	15.48	251,500
16 May 2023	15.01	15.10	14.77	14.96	14.96	285,700
15 May 2023	15.25	15.26	14.97	15.15	15.15	258,000
12 May 2023	15.56	15.60	15.06	15.20	15.20	203,600
11 May 2023	15.57	15.74	15.48	15.55	15.55	209,200
10 May 2023	14.97	15.72	14.95	15.58	15.58	642,000
09 May 2023	14.88	14.92	14.44	14.82	14.82	267,500
08 May 2023	15.05	15.05	14.71	14.85	14.85	323,300
05 May 2023	14.90	15.25	14.90	15.02	15.02	267,900
04 May 2023	14.69	14.83	14.45	14.65	14.65	210,300
03 May 2023	15.01	15.28	14.69	14.70	14.70	280,200
02 May 2023	15.23	15.23	14.71	15.02	15.02	373,300
01 May 2023	15.29	15.32	15.06	15.22	15.22	286,100
28 Apr 2023	15.23	15.98	15.20	15.37	15.37	701,600
27 Apr 2023	15.22	15.29	15.03	15.22	15.22	335,800
26 Apr 2023	15.14	15.36	15.10	15.18	15.18	275,300
25 Apr 2023	15.26	15.33	15.10	15.16	15.16	216,100
24 Apr 2023	15.39	15.51	15.26	15.35	15.35	190,700
21 Apr 2023	15.41	15.53	15.28	15.38	15.38	238,300
20 Apr 2023	15.30	15.66	15.30	15.45	15.45	215,200
19 Apr 2023	15.50	15.59	15.26	15.42	15.42	264,100
18 Apr 2023	15.72	15.78	15.50	15.62	15.62	355,000
17 Apr 2023	15.71	15.92	15.49	15.69	15.69	362,300
14 Apr 2023	15.78	15.91	15.49	15.71	15.71	261,100
13 Apr 2023	15.62	15.74	15.41	15.67	15.67	247,400
12 Apr 2023	15.88	15.88	15.47	15.50	15.50	218,300
11 Apr 2023	15.63	15.89	15.60	15.83	15.83	342,300
10 Apr 2023	15.40	15.81	15.29	15.54	15.54	421,000
06 Apr 2023	15.58	15.62	15.25	15.39	15.39	373,200
05 Apr 2023	16.06	16.06	15.54	15.54	15.54	306,200
04 Apr 2023	16.62	16.62	15.90	16.09	16.09	379,600
03 Apr 2023	16.39	16.62	16.12	16.56	16.56	501,700
31 Mar 2023	16.04	16.42	15.97	16.24	16.24	458,300
30 Mar 2023	16.25	16.62	15.79	15.90	15.90	555,700
29 Mar 2023	16.48	16.66	16.00	16.08	16.08	439,700
28 Mar 2023	15.88	16.59	15.83	16.38	16.38	518,300
27 Mar 2023	16.61	16.66	15.89	15.91	15.91	590,000
24 Mar 2023	16.69	16.69	16.28	16.56	16.56	410,100
23 Mar 2023	16.13	16.93	16.00	16.71	16.71	639,200
22 Mar 2023	17.33	17.48	16.32	16.41	16.41	1,073,700
21 Mar 2023	16.97	17.44	16.97	17.36	17.36	400,900
20 Mar 2023	17.36	17.75	16.57	16.89	16.89	445,700
17 Mar 2023	18.14	18.20	17.09	17.31	17.31	1,377,600
16 Mar 2023	17.60	18.39	17.37	18.30	18.30	397,700
15 Mar 2023	17.46	17.93	17.33	17.69	17.69	436,300
14 Mar 2023	17.51	17.80	17.39	17.77	17.77	496,400
13 Mar 2023	17.17	17.50	16.96	17.14	17.14	455,800
10 Mar 2023	17.65	17.65	17.13	17.35	17.35	460,300
09 Mar 2023	17.75	17.97	17.59	17.63	17.63	445,000
08 Mar 2023	17.60	17.79	17.44	17.74	17.74	381,200
07 Mar 2023	17.47	17.80	17.42	17.65	17.65	364,800
06 Mar 2023	18.31	18.31	17.18	17.37	17.37	641,200
03 Mar 2023	18.69	18.69	18.17	18.27	18.27	332,700
02 Mar 2023	18.57	18.81	18.51	18.51	18.51	306,100
01 Mar 2023	18.75	18.81	18.53	18.67	18.67	315,500
28 Feb 2023	18.98	19.08	18.69	18.78	18.78	402,500
27 Feb 2023	19.57	19.65	18.90	19.01	19.01	391,000
24 Feb 2023	19.12	19.44	19.07	19.42	19.42	377,100
23 Feb 2023	19.73	19.73	19.02	19.47	19.47	366,800
22 Feb 2023	19.59	20.03	19.49	19.64	19.64	350,100
21 Feb 2023	19.75	20.27	19.50	19.57	19.57	522,100
17 Feb 2023	19.98	20.20	19.64	19.95	19.95	894,500
16 Feb 2023	19.56	20.27	19.48	19.83	19.83	338,900
16 Feb 2023	0.3 Dividend
15 Feb 2023	19.87	20.28	19.62	20.19	19.89	377,100
14 Feb 2023	20.07	20.35	19.68	19.89	19.59	412,700
13 Feb 2023	19.25	20.15	18.92	20.11	19.81	524,000
10 Feb 2023	19.73	19.91	19.11	19.14	18.86	404,400
09 Feb 2023	19.37	19.92	19.31	19.87	19.57	468,400
08 Feb 2023	19.43	19.70	19.15	19.23	18.94	493,000
07 Feb 2023	20.49	20.49	18.81	19.61	19.32	1,021,400
06 Feb 2023	22.01	22.34	20.40	20.50	20.20	735,300
03 Feb 2023	22.05	22.38	21.86	22.07	21.74	335,700
02 Feb 2023	21.68	22.64	21.68	22.22	21.89	433,100
01 Feb 2023	21.47	21.64	20.82	21.44	21.12	281,900
31 Jan 2023	21.49	21.94	21.19	21.48	21.16	540,400
30 Jan 2023	21.33	21.53	21.17	21.33	21.01	270,600
27 Jan 2023	21.15	21.58	21.07	21.52	21.20	271,900
26 Jan 2023	20.79	21.18	20.62	21.15	20.84	328,600
25 Jan 2023	20.11	20.75	20.08	20.71	20.40	251,000
24 Jan 2023	19.69	20.43	19.60	20.38	20.08	448,600
23 Jan 2023	18.67	19.84	18.49	19.78	19.49	689,000
20 Jan 2023	18.03	18.72	17.83	18.64	18.36	558,100
19 Jan 2023	19.94	19.94	17.82	17.88	17.61	631,200
18 Jan 2023	19.97	20.45	19.87	19.98	19.68	486,900
17 Jan 2023	19.14	19.85	19.05	19.83	19.54	342,600
13 Jan 2023	19.24	19.58	19.02	19.13	18.85	241,500
12 Jan 2023	19.76	19.84	19.17	19.36	19.07	277,400
11 Jan 2023	19.41	19.64	19.39	19.58	19.29	236,400
10 Jan 2023	18.75	19.38	18.74	19.38	19.09	234,500
09 Jan 2023	18.51	18.90	18.43	18.74	18.46	263,600
06 Jan 2023	18.14	18.56	18.08	18.52	18.24	232,300
05 Jan 2023	18.25	18.37	17.97	18.08	17.81	202,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...