Yahoo

Mail

Singapore markets closed

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,558.11
-11.67(-0.26%)
Dow
36,069.77
-134.67(-0.37%)
Nasdaq
14,178.73
-6.76(-0.05%)
Bitcoin USD
42,105.88
+480.20(+1.15%)
CMC Crypto 200
863.36
+2.82(+0.33%)

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

7.56

-0.13

(-1.68%)

As of 09:52AM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	7.47	7.64	7.55	7.56	7.56	15,039
04 Dec 2023	7.47	7.82	7.46	7.69	7.69	422,800
01 Dec 2023	6.93	7.58	6.93	7.47	7.47	668,400
30 Nov 2023	7.23	7.24	6.73	6.93	6.93	2,639,500
29 Nov 2023	7.32	7.50	7.11	7.24	7.24	405,700
28 Nov 2023	7.19	7.41	6.99	7.31	7.31	545,700
27 Nov 2023	7.51	7.51	7.16	7.23	7.23	452,500
24 Nov 2023	7.51	7.60	7.33	7.50	7.50	313,400
22 Nov 2023	7.71	7.83	7.51	7.54	7.54	192,100
21 Nov 2023	7.68	7.82	7.55	7.71	7.71	404,800
20 Nov 2023	7.60	7.74	7.55	7.72	7.72	444,500
17 Nov 2023	7.70	7.94	7.60	7.62	7.62	425,100
16 Nov 2023	7.80	7.90	7.46	7.60	7.60	384,500
15 Nov 2023	7.91	8.27	7.91	8.00	8.00	489,000
14 Nov 2023	7.66	8.08	7.66	7.90	7.90	563,200
13 Nov 2023	7.10	7.69	7.03	7.45	7.45	753,200
10 Nov 2023	7.34	7.35	6.92	7.18	7.18	341,400
09 Nov 2023	7.28	7.45	7.19	7.34	7.34	366,300
08 Nov 2023	7.19	7.31	7.03	7.29	7.29	357,600
07 Nov 2023	7.04	7.24	6.85	7.15	7.15	639,100
06 Nov 2023	7.20	7.33	6.92	7.10	7.10	600,200
03 Nov 2023	7.33	7.48	7.15	7.21	7.21	661,000
02 Nov 2023	7.12	7.38	6.97	7.19	7.19	677,100
01 Nov 2023	6.87	7.25	6.75	7.00	7.00	1,186,900
31 Oct 2023	6.48	7.03	5.50	6.89	6.89	4,475,300
30 Oct 2023	9.42	9.45	9.09	9.18	9.18	720,000
27 Oct 2023	9.41	9.58	9.32	9.36	9.36	240,700
26 Oct 2023	9.38	9.53	9.26	9.40	9.40	236,400
25 Oct 2023	9.39	9.47	9.21	9.39	9.39	341,200
24 Oct 2023	10.09	10.53	9.27	9.39	9.39	729,300
23 Oct 2023	9.87	10.16	9.76	10.07	10.07	439,900
20 Oct 2023	9.92	9.97	9.74	9.94	9.94	478,000
19 Oct 2023	10.01	10.18	9.82	9.90	9.90	278,300
18 Oct 2023	10.42	10.49	10.04	10.14	10.14	310,100
17 Oct 2023	10.00	10.60	10.00	10.52	10.52	335,300
16 Oct 2023	9.82	10.41	9.82	10.06	10.06	393,200
13 Oct 2023	9.41	9.75	9.30	9.70	9.70	265,600
12 Oct 2023	9.88	9.88	9.34	9.37	9.37	505,800
11 Oct 2023	9.93	10.07	9.78	9.89	9.89	252,000
10 Oct 2023	9.89	10.19	9.85	9.93	9.93	300,600
09 Oct 2023	9.76	10.04	9.64	9.89	9.89	379,400
06 Oct 2023	9.63	9.88	9.50	9.80	9.80	495,800
05 Oct 2023	9.85	9.87	9.59	9.65	9.65	409,100
04 Oct 2023	10.02	10.13	9.80	9.87	9.87	337,800
03 Oct 2023	11.00	11.00	10.06	10.09	10.09	322,000
02 Oct 2023	10.25	11.20	10.12	11.04	11.04	817,200
29 Sept 2023	10.29	10.52	10.19	10.25	10.25	322,300
28 Sept 2023	10.43	10.49	10.19	10.21	10.21	291,500
27 Sept 2023	10.66	10.79	10.46	10.49	10.49	222,300
26 Sept 2023	10.83	10.91	10.59	10.63	10.63	278,500
25 Sept 2023	10.91	10.91	10.64	10.85	10.85	229,500
22 Sept 2023	11.11	11.26	10.94	10.97	10.97	223,600
21 Sept 2023	11.19	11.33	11.09	11.12	11.12	290,800
20 Sept 2023	11.65	11.65	11.27	11.30	11.30	323,800
19 Sept 2023	11.57	11.78	11.51	11.65	11.65	355,400
18 Sept 2023	11.80	11.80	11.32	11.58	11.58	288,900
15 Sept 2023	11.59	11.75	11.23	11.72	11.72	1,503,800
14 Sept 2023	11.39	11.74	11.31	11.52	11.52	413,900
13 Sept 2023	11.07	11.40	10.96	11.35	11.35	362,400
12 Sept 2023	11.05	11.12	10.84	11.00	11.00	267,300
11 Sept 2023	10.88	11.19	10.77	11.04	11.04	471,600
08 Sept 2023	10.92	10.92	10.48	10.80	10.80	604,100
07 Sept 2023	11.25	11.25	10.80	10.94	10.94	322,600
06 Sept 2023	11.14	11.27	10.96	11.27	11.27	436,500
05 Sept 2023	11.47	11.50	11.13	11.18	11.18	357,800
01 Sept 2023	11.28	11.58	11.28	11.56	11.56	392,600
31 Aug 2023	11.32	11.53	11.26	11.27	11.27	316,300
30 Aug 2023	11.21	11.46	11.08	11.35	11.35	415,400
29 Aug 2023	11.42	11.44	11.19	11.25	11.25	237,700
28 Aug 2023	11.30	11.61	11.30	11.43	11.43	295,200
25 Aug 2023	11.17	11.39	11.17	11.27	11.27	307,600
24 Aug 2023	11.22	11.29	10.98	11.14	11.14	619,700
23 Aug 2023	11.27	11.47	11.10	11.33	11.33	429,800
22 Aug 2023	11.39	11.45	11.05	11.34	11.34	422,300
21 Aug 2023	11.87	12.02	11.40	11.43	11.43	454,200
18 Aug 2023	11.94	12.23	11.87	11.91	11.91	423,200
17 Aug 2023	12.43	12.60	12.00	12.04	12.04	280,200
16 Aug 2023	12.42	12.60	12.28	12.41	12.41	378,600
15 Aug 2023	12.57	12.58	12.32	12.42	12.42	293,400
14 Aug 2023	12.68	12.73	12.41	12.57	12.57	290,900
11 Aug 2023	12.64	12.90	12.62	12.77	12.77	397,500
11 Aug 2023	0.3 Dividend
10 Aug 2023	12.77	12.92	12.66	12.89	12.59	432,000
09 Aug 2023	13.12	13.12	12.65	12.66	12.37	922,600
08 Aug 2023	13.23	13.23	12.86	13.06	12.76	424,900
07 Aug 2023	13.26	13.40	13.07	13.35	13.04	369,400
04 Aug 2023	13.26	13.35	13.02	13.28	12.97	394,200
03 Aug 2023	13.48	13.51	13.01	13.27	12.96	497,900
02 Aug 2023	13.75	13.94	13.40	13.43	13.12	812,000
01 Aug 2023	14.52	15.08	13.75	13.79	13.47	1,236,500
31 Jul 2023	14.25	14.74	14.21	14.65	14.31	774,400
28 Jul 2023	14.15	14.24	14.02	14.19	13.86	294,000
27 Jul 2023	14.34	14.60	13.94	14.00	13.67	335,600
26 Jul 2023	14.03	14.35	14.03	14.30	13.97	320,600
25 Jul 2023	13.78	14.16	13.72	14.05	13.72	338,100
24 Jul 2023	13.54	13.85	13.41	13.80	13.48	350,100
21 Jul 2023	13.90	13.95	13.50	13.58	13.26	313,800
20 Jul 2023	14.10	14.11	13.71	13.80	13.48	231,200
19 Jul 2023	13.81	14.21	13.78	14.08	13.75	318,300
18 Jul 2023	13.50	13.91	13.50	13.79	13.47	306,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,558.11-11.67(-0.26%)

Dow36,069.77-134.67(-0.37%)

Nasdaq14,178.73-6.76(-0.05%)

Bitcoin USD42,105.88+480.20(+1.15%)

CMC Crypto 200863.36+2.82(+0.33%)

PetMed Express, Inc. (PETS)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,558.11
-11.67(-0.26%)

Dow
36,069.77
-134.67(-0.37%)

Nasdaq
14,178.73
-6.76(-0.05%)

Bitcoin USD
42,105.88
+480.20(+1.15%)

CMC Crypto 200
863.36
+2.82(+0.33%)