Singapore markets closed

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.57-0.35 (-1.76%)
As of 02:11PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202219.7819.8319.4619.5719.57165,315
06 Oct 202219.7020.1519.7019.9219.92225,500
05 Oct 202219.8820.0219.3819.7919.79254,600
04 Oct 202219.3319.9319.3319.9319.93363,300
03 Oct 202219.6119.6119.0219.2519.25278,500
30 Sept 202219.6020.1419.2819.5219.52339,800
29 Sept 202219.7519.7719.2919.7119.71346,600
28 Sept 202219.4920.0519.3619.8819.88308,600
27 Sept 202219.7519.8919.3419.4319.43222,700
26 Sept 202219.3920.0019.3919.4719.47413,500
23 Sept 202219.1419.5619.1419.4519.45317,100
22 Sept 202219.6219.7119.3219.3519.35351,900
21 Sept 202220.0220.3219.6319.6619.66305,800
20 Sept 202220.5020.5019.8419.9819.98316,300
19 Sept 202220.8921.0220.5520.6520.65305,200
16 Sept 202221.2721.2820.8921.1121.11402,600
15 Sept 202221.0421.5421.0421.3421.34253,400
14 Sept 202221.1421.3120.6721.1021.10289,700
13 Sept 202221.0621.3020.8321.0021.00332,800
12 Sept 202221.2021.5321.1521.5021.50319,200
09 Sept 202221.0721.2920.8821.1021.10316,300
08 Sept 202220.7420.9320.5120.9020.90297,000
07 Sept 202220.6121.2620.4920.9720.97318,500
06 Sept 202220.7521.0220.4320.6220.62493,600
02 Sept 202221.0521.1020.4820.6920.69298,000
01 Sept 202220.3720.8220.2620.8020.80414,200
31 Aug 202220.8720.8720.3820.5720.57336,000
30 Aug 202220.4720.7620.3920.6420.64325,600
29 Aug 202220.1820.7519.8720.4520.45378,300
26 Aug 202221.3921.4120.0220.2120.21526,000
25 Aug 202221.1021.6020.8821.1821.18527,100
24 Aug 202221.2421.4820.8121.1321.13415,600
23 Aug 202222.0022.2921.1821.2721.27531,600
22 Aug 202222.3222.5121.8421.9121.91422,800
19 Aug 202223.2123.3822.3622.5822.58431,600
18 Aug 202223.4723.5022.9423.4923.49412,900
17 Aug 202223.4724.0123.1123.5623.56533,200
16 Aug 202222.7023.7822.6723.5223.52669,600
15 Aug 202222.3022.8422.2322.7922.79243,900
12 Aug 202222.4522.7922.2422.4822.48335,900
11 Aug 202221.8722.4921.8722.2522.25601,400
11 Aug 20220.3 Dividend
10 Aug 202221.5322.2521.5322.1421.84589,000
09 Aug 202221.9721.9721.0821.2720.98342,400
08 Aug 202221.6022.2921.5121.9921.69422,900
05 Aug 202221.3821.4421.0021.3521.06278,300
04 Aug 202221.7621.7620.9221.4121.12389,800
03 Aug 202221.3521.9621.2821.6321.34442,500
02 Aug 202222.4222.4221.1621.2320.94314,600
01 Aug 202221.8523.0821.8122.3622.06487,300
29 Jul 202221.8721.8921.3521.8221.52568,600
28 Jul 202221.9122.1221.4321.7621.47455,600
27 Jul 202221.9122.1620.9521.8321.53741,300
26 Jul 202219.5022.1619.5021.8321.531,318,200
25 Jul 202221.0221.0220.1120.7020.42642,800
22 Jul 202221.5021.5920.7820.9420.66269,800
21 Jul 202221.1821.5321.1221.5321.24250,100
20 Jul 202221.5121.7121.2321.4321.14305,400
19 Jul 202221.7821.9221.3321.3421.05341,800
18 Jul 202222.0522.2421.4421.4721.18349,000
15 Jul 202221.5921.9721.3021.8921.59387,800
14 Jul 202221.0121.3920.7221.3721.08248,300
13 Jul 202222.0522.2321.0421.3121.02411,700
12 Jul 202221.9722.6621.9422.2521.95324,400
11 Jul 202221.8422.0421.5521.9021.60334,300
08 Jul 202221.6821.9721.4421.9021.60219,700
07 Jul 202221.2622.1521.2121.8621.56302,000
06 Jul 202221.1621.7320.7721.1620.87357,800
05 Jul 202219.4721.2719.1821.0420.75603,100
01 Jul 202219.9520.0319.1719.6419.37484,200
30 Jun 202220.2220.3919.7419.9019.63571,500
29 Jun 202220.9820.9820.1320.5320.25383,000
28 Jun 202221.9822.2020.8520.9320.65578,700
27 Jun 202221.9922.0921.5122.0021.70288,300
24 Jun 202222.1222.2121.6921.7821.48447,900
23 Jun 202221.5322.1021.4421.9521.65443,000
22 Jun 202221.5022.0020.6921.4121.12437,900
21 Jun 202220.9521.8820.8421.8221.52448,300
17 Jun 202220.9821.5020.6220.6520.37480,000
16 Jun 202221.1021.3920.5820.7220.44412,500
15 Jun 202221.1722.2221.1721.5621.27648,100
14 Jun 202220.8621.4820.6121.2520.96316,800
13 Jun 202220.4821.2620.2820.6820.40656,800
10 Jun 202221.2021.4120.3420.8720.59498,000
09 Jun 202221.8622.0321.2821.4421.15342,300
08 Jun 202222.0622.2521.7821.8521.55273,400
07 Jun 202221.8822.1321.5822.0921.79232,100
06 Jun 202222.3122.3121.5522.0821.78314,600
03 Jun 202222.0822.4421.7121.9821.68228,100
02 Jun 202221.7822.3721.3322.3022.00354,500
01 Jun 202222.2122.2221.2821.6621.37438,100
31 May 202221.7822.2021.3322.0321.73358,700
27 May 202221.7821.9221.3521.8221.52206,000
26 May 202221.8522.6921.3421.5821.29357,200
25 May 202220.7422.1120.5721.6021.31471,800
24 May 202220.1821.0519.9920.7720.49452,900
23 May 202219.9520.4619.6720.4320.15408,300
20 May 202220.3120.7919.6819.9519.68593,400
19 May 202219.7520.3019.0920.1919.92510,500
19 May 20220.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...