Yahoo

Mail

Singapore markets close in 2 hours 50 minutes

Straits Times Index
3,059.87
-4.67(-0.15%)
Nikkei
30,527.54
+204.20(+0.67%)
Hang Seng
24,748.98
+81.13(+0.33%)
FTSE 100
7,027.48
+10.99(+0.16%)
BTC-USD
47,950.45
-369.15(-0.76%)
CMC Crypto 200
1,226.85
-6.43(-0.52%)

STOCKS

Singapore seeks to attract equity listings with package including S$1.5b fund

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.46+0.67 (+2.50%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sep 2021	26.71	27.61	26.55	27.46	27.46	248,100
15 Sep 2021	26.89	26.93	26.41	26.79	26.79	299,600
14 Sep 2021	27.77	27.79	26.69	26.97	26.97	307,300
13 Sep 2021	28.44	28.44	27.54	27.67	27.67	269,800
10 Sep 2021	28.75	29.16	28.32	28.36	28.36	313,400
09 Sep 2021	28.41	28.94	28.09	28.77	28.77	332,500
08 Sep 2021	28.10	28.47	27.32	28.42	28.42	313,200
07 Sep 2021	27.98	28.41	27.65	27.98	27.98	272,600
03 Sep 2021	28.15	28.79	27.90	27.98	27.98	230,300
02 Sep 2021	27.62	28.44	27.62	28.16	28.16	284,900
01 Sep 2021	27.58	28.41	27.32	27.81	27.81	325,500
31 Aug 2021	28.58	28.82	27.47	27.54	27.54	431,000
30 Aug 2021	28.74	29.00	28.21	28.70	28.70	448,200
27 Aug 2021	28.74	28.75	28.11	28.38	28.38	274,900
26 Aug 2021	28.49	28.66	27.81	28.38	28.38	235,400
25 Aug 2021	28.55	28.98	27.94	28.67	28.67	185,100
24 Aug 2021	28.13	28.65	27.52	28.36	28.36	418,000
23 Aug 2021	26.99	28.06	26.80	27.84	27.84	396,900
20 Aug 2021	27.11	27.48	26.46	26.66	26.66	450,400
19 Aug 2021	28.13	28.40	27.12	27.12	27.12	543,300
18 Aug 2021	27.94	28.46	27.66	28.11	28.11	277,500
17 Aug 2021	27.90	28.37	27.48	27.69	27.69	412,700
16 Aug 2021	28.45	29.68	27.90	28.23	28.23	228,000
13 Aug 2021	29.15	29.31	28.40	28.49	28.49	280,300
12 Aug 2021	29.36	29.80	29.04	29.11	29.11	210,600
11 Aug 2021	30.13	30.40	29.26	29.48	29.48	302,700
10 Aug 2021	29.40	30.32	29.35	29.82	29.82	297,500
09 Aug 2021	28.98	30.40	28.84	29.43	29.43	331,100
06 Aug 2021	29.33	29.33	28.50	28.88	28.88	271,400
05 Aug 2021	28.71	29.54	28.47	29.12	29.12	340,200
05 Aug 2021	0.3 Dividend
04 Aug 2021	30.00	30.25	29.02	29.46	29.16	313,100
03 Aug 2021	29.87	30.16	29.00	30.00	29.69	390,300
02 Aug 2021	31.38	31.39	29.62	29.67	29.37	451,700
30 Jul 2021	30.32	31.43	29.76	31.39	31.07	687,000
29 Jul 2021	30.97	31.92	30.61	30.66	30.35	552,000
28 Jul 2021	29.41	30.95	29.32	30.76	30.45	601,600
27 Jul 2021	28.17	29.87	27.75	29.74	29.44	606,600
26 Jul 2021	25.16	28.48	24.75	28.22	27.93	1,533,400
23 Jul 2021	28.41	28.69	27.07	27.77	27.49	882,800
22 Jul 2021	29.26	29.79	28.13	28.37	28.08	294,000
21 Jul 2021	29.50	29.77	28.88	29.20	28.90	392,900
20 Jul 2021	28.87	29.77	28.34	29.29	28.99	478,500
19 Jul 2021	28.25	29.19	27.81	28.61	28.32	638,800
16 Jul 2021	29.65	29.77	28.40	28.70	28.41	563,700
15 Jul 2021	29.66	29.79	28.95	29.25	28.95	465,200
14 Jul 2021	30.06	30.43	29.61	29.84	29.54	286,700
13 Jul 2021	30.56	30.84	29.84	29.88	29.58	379,600
12 Jul 2021	31.73	31.87	30.57	30.59	30.28	360,100
09 Jul 2021	31.39	31.61	30.64	31.59	31.27	311,500
08 Jul 2021	31.02	31.82	30.36	31.26	30.94	359,100
07 Jul 2021	32.78	32.78	31.08	31.39	31.07	561,600
06 Jul 2021	32.40	32.97	31.09	32.70	32.37	569,800
02 Jul 2021	34.20	34.26	31.65	32.30	31.97	662,000
01 Jul 2021	32.12	34.94	32.12	34.00	33.65	810,200
30 Jun 2021	34.06	34.16	31.85	31.85	31.53	1,080,700
29 Jun 2021	34.75	34.82	33.57	34.11	33.76	332,400
28 Jun 2021	35.34	35.82	34.65	34.85	34.50	314,100
25 Jun 2021	35.25	35.81	34.88	35.27	34.91	556,400
24 Jun 2021	35.58	35.64	34.40	35.12	34.76	293,900
23 Jun 2021	34.51	36.75	34.15	35.45	35.09	742,200
22 Jun 2021	33.60	34.37	33.25	34.29	33.94	316,000
21 Jun 2021	32.50	34.30	32.11	33.91	33.56	607,100
18 Jun 2021	32.33	32.90	31.90	32.38	32.05	442,800
17 Jun 2021	32.58	33.17	32.28	32.52	32.19	340,300
16 Jun 2021	33.10	33.20	32.04	32.58	32.25	441,600
15 Jun 2021	34.43	34.87	32.88	33.21	32.87	458,800
14 Jun 2021	33.15	34.43	33.00	34.05	33.70	466,200
11 Jun 2021	33.00	33.87	32.49	32.82	32.49	370,000
10 Jun 2021	34.71	36.10	32.67	32.75	32.42	792,700
09 Jun 2021	34.59	36.07	34.27	34.71	34.36	787,900
08 Jun 2021	32.11	35.20	31.87	34.53	34.18	1,223,600
07 Jun 2021	32.62	32.81	31.56	31.74	31.42	910,900
04 Jun 2021	33.06	36.00	32.53	32.70	32.37	1,647,900
03 Jun 2021	42.20	43.53	32.75	33.01	32.67	5,507,300
02 Jun 2021	29.22	46.67	29.10	46.06	45.59	11,083,700
01 Jun 2021	28.99	29.38	28.90	29.08	28.78	503,100
28 May 2021	28.75	29.69	28.72	28.90	28.61	543,000
27 May 2021	29.16	29.30	28.52	28.61	28.32	315,400
26 May 2021	27.87	29.25	27.87	29.09	28.79	401,600
25 May 2021	28.70	28.90	27.77	27.82	27.54	311,100
24 May 2021	29.19	29.19	28.25	28.61	28.32	282,200
21 May 2021	29.15	29.25	28.50	28.53	28.24	338,300
20 May 2021	28.90	29.35	28.50	28.85	28.56	321,300
19 May 2021	29.14	29.68	28.28	28.87	28.58	334,300
18 May 2021	29.68	29.91	29.17	29.34	29.04	345,800
17 May 2021	28.57	29.99	28.54	29.47	29.17	553,300
14 May 2021	27.87	28.59	27.66	28.49	28.20	338,900
13 May 2021	28.08	28.29	27.10	27.73	27.45	520,500
13 May 2021	0.3 Dividend
12 May 2021	29.34	29.58	28.17	28.37	27.78	698,600
11 May 2021	29.47	29.71	28.68	29.59	28.98	451,500
10 May 2021	29.62	30.48	29.13	29.76	29.15	450,400
07 May 2021	31.14	31.14	29.48	29.58	28.97	550,400
06 May 2021	30.23	31.00	30.11	30.52	29.89	377,300
05 May 2021	30.40	30.49	29.41	30.34	29.71	467,600
04 May 2021	29.26	30.35	28.59	30.25	29.63	713,600
03 May 2021	28.46	29.80	27.60	29.48	28.87	1,192,300
30 Apr 2021	29.45	29.57	28.50	29.43	28.82	1,541,500
29 Apr 2021	30.76	31.00	29.14	29.49	28.88	1,099,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,059.87-4.67(-0.15%)

Nikkei30,527.54+204.20(+0.67%)

Hang Seng24,748.98+81.13(+0.33%)

FTSE 1007,027.48+10.99(+0.16%)

BTC-USD47,950.45-369.15(-0.76%)

CMC Crypto 2001,226.85-6.43(-0.52%)

Singapore seeks to attract equity listings with package including S$1.5b fund

PetMed Express, Inc. (PETS)

Straits Times Index
3,059.87
-4.67(-0.15%)

Nikkei
30,527.54
+204.20(+0.67%)

Hang Seng
24,748.98
+81.13(+0.33%)

FTSE 100
7,027.48
+10.99(+0.16%)

BTC-USD
47,950.45
-369.15(-0.76%)

CMC Crypto 200
1,226.85
-6.43(-0.52%)