Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.08-0.02 (-0.07%)
At close: 04:00PM EST
27.08 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.7927.1726.2927.0827.08310,700
02 Dec 202127.2927.8726.6927.1027.10222,700
01 Dec 202127.8428.2227.0827.1727.17282,500
30 Nov 202128.6628.6627.3127.3627.36344,900
29 Nov 202129.0929.3028.0228.7228.72235,800
26 Nov 202127.9029.1427.5629.0629.06344,700
24 Nov 202128.1228.8927.9028.4528.45214,500
23 Nov 202128.5028.6427.5028.2728.27473,800
22 Nov 202129.4529.5528.1728.6528.65418,100
19 Nov 202129.3529.9529.2129.4329.43344,800
18 Nov 202128.9229.6028.1529.4929.49292,200
17 Nov 202130.3930.9930.0130.1230.12206,700
16 Nov 202129.5830.5929.3830.4130.41192,000
15 Nov 202129.7929.9929.3329.5129.51204,300
12 Nov 202129.6129.8529.2029.7029.70182,500
11 Nov 202129.9631.0029.4629.6529.65214,700
10 Nov 202129.6330.3728.5129.6129.61685,200
09 Nov 202131.2631.3829.7129.8829.88363,300
08 Nov 202130.5031.7130.2531.3731.37221,400
05 Nov 202131.2031.8030.5430.6630.66287,300
05 Nov 20210.3 Dividend
04 Nov 202131.6832.1731.2731.4831.18444,600
03 Nov 202129.6532.6729.5732.0031.701,101,200
02 Nov 202129.1629.6328.8529.5729.29311,100
01 Nov 202128.3729.3028.0929.1628.88387,500
29 Oct 202128.0028.6927.9428.4328.16295,000
28 Oct 202126.4328.2326.3928.2027.93476,000
27 Oct 202128.3828.3826.2726.3826.13590,700
26 Oct 202126.8929.0926.2028.4228.15886,500
25 Oct 202126.9628.3326.9627.9827.71912,400
22 Oct 202126.9527.1826.3727.0526.79276,400
21 Oct 202127.0227.3126.8526.9326.67188,700
20 Oct 202127.1727.3026.8927.0226.76228,500
19 Oct 202127.0327.2826.6127.2426.98183,400
18 Oct 202127.4627.5026.7727.0126.75280,500
15 Oct 202127.7027.7627.2227.4727.21233,500
14 Oct 202127.2727.5527.0127.3327.07311,800
13 Oct 202126.4227.1826.4027.1426.88199,500
12 Oct 202126.4226.6426.1726.4626.21195,500
11 Oct 202126.5726.7026.1326.2826.03257,500
08 Oct 202126.5626.8026.3026.4526.20227,200
07 Oct 202126.6527.0926.4826.5326.28287,100
06 Oct 202126.5627.1126.1926.6126.36264,800
05 Oct 202126.8926.9226.1826.7126.46287,700
04 Oct 202126.5627.2726.1526.9426.68421,500
01 Oct 202126.8027.0226.4026.6526.40436,400
30 Sep 202127.9828.0026.7526.8726.61373,400
29 Sep 202127.5228.5027.4828.0027.73450,300
28 Sep 202127.7828.0926.8727.3727.11294,300
27 Sep 202127.3328.4027.1327.8627.59619,000
24 Sep 202127.2327.6026.6627.1026.84201,500
23 Sep 202127.3628.2627.1627.3327.07231,000
22 Sep 202126.7027.3426.5127.3027.04392,900
21 Sep 202127.0527.2526.4426.5026.25216,700
20 Sep 202126.5027.5026.4327.1226.86415,500
17 Sep 202127.4927.7026.7626.8926.63614,100
16 Sep 202126.7127.6126.5527.4627.20248,100
15 Sep 202126.8926.9326.4126.7926.53299,600
14 Sep 202127.7727.7926.6926.9726.71307,300
13 Sep 202128.4428.4427.5427.6727.41269,800
10 Sep 202128.7529.1628.3228.3628.09313,400
09 Sep 202128.4128.9428.0928.7728.50332,500
08 Sep 202128.1028.4727.3228.4228.15313,200
07 Sep 202127.9828.4127.6527.9827.71272,600
03 Sep 202128.1528.7927.9027.9827.71230,300
02 Sep 202127.6228.4427.6228.1627.89284,900
01 Sep 202127.5828.4127.3227.8127.54325,500
31 Aug 202128.5828.8227.4727.5427.28431,000
30 Aug 202128.7429.0028.2128.7028.43448,200
27 Aug 202128.7428.7528.1128.3828.11274,900
26 Aug 202128.4928.6627.8128.3828.11235,400
25 Aug 202128.5528.9827.9428.6728.40185,100
24 Aug 202128.1328.6527.5228.3628.09418,000
23 Aug 202126.9928.0626.8027.8427.57396,900
20 Aug 202127.1127.4826.4626.6626.41450,400
19 Aug 202128.1328.4027.1227.1226.86543,300
18 Aug 202127.9428.4627.6628.1127.84277,500
17 Aug 202127.9028.3727.4827.6927.43412,700
16 Aug 202128.4529.6827.9028.2327.96228,000
13 Aug 202129.1529.3128.4028.4928.22280,300
12 Aug 202129.3629.8029.0429.1128.83210,600
11 Aug 202130.1330.4029.2629.4829.20302,700
10 Aug 202129.4030.3229.3529.8229.54297,500
09 Aug 202128.9830.4028.8429.4329.15331,100
06 Aug 202129.3329.3328.5028.8828.60271,400
05 Aug 202128.7129.5428.4729.1228.84340,200
05 Aug 20210.3 Dividend
04 Aug 202130.0030.2529.0229.4628.88313,100
03 Aug 202129.8730.1629.0030.0029.41390,300
02 Aug 202131.3831.3929.6229.6729.09451,700
30 Jul 202130.3231.4329.7631.3930.77687,000
29 Jul 202130.9731.9230.6130.6630.06552,000
28 Jul 202129.4130.9529.3230.7630.16601,600
27 Jul 202128.1729.8727.7529.7429.16606,600
26 Jul 202125.1628.4824.7528.2227.671,533,400
23 Jul 202128.4128.6927.0727.7727.23882,800
22 Jul 202129.2629.7928.1328.3727.81294,000
21 Jul 202129.5029.7728.8829.2028.63392,900
20 Jul 202128.8729.7728.3429.2928.72478,500
19 Jul 202128.2529.1927.8128.6128.05638,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...