PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202314.8014.9814.7114.8714.87363,500
25 May 202315.0215.0914.7214.8414.84353,000
24 May 202315.8416.1814.7714.8414.84596,700
23 May 202314.1615.9114.0515.7015.701,120,900
22 May 202314.7715.7414.5915.1815.18873,600
19 May 202315.4015.4414.6314.7214.72530,500
18 May 202315.4115.7315.2315.4815.48423,700
17 May 202315.0315.5114.9015.4815.48251,500
16 May 202315.0115.1014.7714.9614.96285,700
15 May 202315.2515.2614.9715.1515.15258,000
12 May 202315.5615.6015.0615.2015.20203,600
11 May 202315.5715.7415.4815.5515.55209,200
10 May 202314.9715.7214.9515.5815.58642,000
09 May 202314.8814.9214.4414.8214.82267,500
08 May 202315.0515.0514.7114.8514.85323,300
05 May 202314.9015.2514.9015.0215.02267,900
04 May 202314.6914.8314.4514.6514.65210,300
03 May 202315.0115.2814.6914.7014.70280,200
02 May 202315.2315.2314.7115.0215.02373,300
01 May 202315.2915.3215.0615.2215.22286,100
28 Apr 202315.2315.9815.2015.3715.37701,600
27 Apr 202315.2215.2915.0315.2215.22335,800
26 Apr 202315.1415.3615.1015.1815.18275,300
25 Apr 202315.2615.3315.1015.1615.16216,100
24 Apr 202315.3915.5115.2615.3515.35190,700
21 Apr 202315.4115.5315.2815.3815.38238,300
20 Apr 202315.3015.6615.3015.4515.45215,200
19 Apr 202315.5015.5915.2615.4215.42264,100
18 Apr 202315.7215.7815.5015.6215.62355,000
17 Apr 202315.7115.9215.4915.6915.69362,300
14 Apr 202315.7815.9115.4915.7115.71261,100
13 Apr 202315.6215.7415.4115.6715.67247,400
12 Apr 202315.8815.8815.4715.5015.50218,300
11 Apr 202315.6315.8915.6015.8315.83342,300
10 Apr 202315.4015.8115.2915.5415.54421,000
06 Apr 202315.5815.6215.2515.3915.39373,200
05 Apr 202316.0616.0615.5415.5415.54306,200
04 Apr 202316.6216.6215.9016.0916.09379,600
03 Apr 202316.3916.6216.1216.5616.56501,700
31 Mar 202316.0416.4215.9716.2416.24458,300
30 Mar 202316.2516.6215.7915.9015.90555,700
29 Mar 202316.4816.6616.0016.0816.08439,700
28 Mar 202315.8816.5915.8316.3816.38518,300
27 Mar 202316.6116.6615.8915.9115.91590,000
24 Mar 202316.6916.6916.2816.5616.56410,100
23 Mar 202316.1316.9316.0016.7116.71639,200
22 Mar 202317.3317.4816.3216.4116.411,073,700
21 Mar 202316.9717.4416.9717.3617.36400,900
20 Mar 202317.3617.7516.5716.8916.89445,700
17 Mar 202318.1418.2017.0917.3117.311,377,600
16 Mar 202317.6018.3917.3718.3018.30397,700
15 Mar 202317.4617.9317.3317.6917.69436,300
14 Mar 202317.5117.8017.3917.7717.77496,400
13 Mar 202317.1717.5016.9617.1417.14455,800
10 Mar 202317.6517.6517.1317.3517.35460,300
09 Mar 202317.7517.9717.5917.6317.63445,000
08 Mar 202317.6017.7917.4417.7417.74381,200
07 Mar 202317.4717.8017.4217.6517.65364,800
06 Mar 202318.3118.3117.1817.3717.37641,200
03 Mar 202318.6918.6918.1718.2718.27332,700
02 Mar 202318.5718.8118.5118.5118.51306,100
01 Mar 202318.7518.8118.5318.6718.67315,500
28 Feb 202318.9819.0818.6918.7818.78402,500
27 Feb 202319.5719.6518.9019.0119.01391,000
24 Feb 202319.1219.4419.0719.4219.42377,100
23 Feb 202319.7319.7319.0219.4719.47366,800
22 Feb 202319.5920.0319.4919.6419.64350,100
21 Feb 202319.7520.2719.5019.5719.57522,100
17 Feb 202319.9820.2019.6419.9519.95894,500
16 Feb 202319.5620.2719.4819.8319.83338,900
16 Feb 20230.3 Dividend
15 Feb 202319.8720.2819.6220.1919.89377,100
14 Feb 202320.0720.3519.6819.8919.59412,700
13 Feb 202319.2520.1518.9220.1119.81524,000
10 Feb 202319.7319.9119.1119.1418.86404,400
09 Feb 202319.3719.9219.3119.8719.57468,400
08 Feb 202319.4319.7019.1519.2318.94493,000
07 Feb 202320.4920.4918.8119.6119.321,021,400
06 Feb 202322.0122.3420.4020.5020.20735,300
03 Feb 202322.0522.3821.8622.0721.74335,700
02 Feb 202321.6822.6421.6822.2221.89433,100
01 Feb 202321.4721.6420.8221.4421.12281,900
31 Jan 202321.4921.9421.1921.4821.16540,400
30 Jan 202321.3321.5321.1721.3321.01270,600
27 Jan 202321.1521.5821.0721.5221.20271,900
26 Jan 202320.7921.1820.6221.1520.84328,600
25 Jan 202320.1120.7520.0820.7120.40251,000
24 Jan 202319.6920.4319.6020.3820.08448,600
23 Jan 202318.6719.8418.4919.7819.49689,000
20 Jan 202318.0318.7217.8318.6418.36558,100
19 Jan 202319.9419.9417.8217.8817.61631,200
18 Jan 202319.9720.4519.8719.9819.68486,900
17 Jan 202319.1419.8519.0519.8319.54342,600
13 Jan 202319.2419.5819.0219.1318.85241,500
12 Jan 202319.7619.8419.1719.3619.07277,400
11 Jan 202319.4119.6419.3919.5819.29236,400
10 Jan 202318.7519.3818.7419.3819.09234,500
09 Jan 202318.5118.9018.4318.7418.46263,600
06 Jan 202318.1418.5618.0818.5218.24232,300
05 Jan 202318.2518.3717.9718.0817.81202,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...