Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20237.477.647.557.567.5615,039
04 Dec 20237.477.827.467.697.69422,800
01 Dec 20236.937.586.937.477.47668,400
30 Nov 20237.237.246.736.936.932,639,500
29 Nov 20237.327.507.117.247.24405,700
28 Nov 20237.197.416.997.317.31545,700
27 Nov 20237.517.517.167.237.23452,500
24 Nov 20237.517.607.337.507.50313,400
22 Nov 20237.717.837.517.547.54192,100
21 Nov 20237.687.827.557.717.71404,800
20 Nov 20237.607.747.557.727.72444,500
17 Nov 20237.707.947.607.627.62425,100
16 Nov 20237.807.907.467.607.60384,500
15 Nov 20237.918.277.918.008.00489,000
14 Nov 20237.668.087.667.907.90563,200
13 Nov 20237.107.697.037.457.45753,200
10 Nov 20237.347.356.927.187.18341,400
09 Nov 20237.287.457.197.347.34366,300
08 Nov 20237.197.317.037.297.29357,600
07 Nov 20237.047.246.857.157.15639,100
06 Nov 20237.207.336.927.107.10600,200
03 Nov 20237.337.487.157.217.21661,000
02 Nov 20237.127.386.977.197.19677,100
01 Nov 20236.877.256.757.007.001,186,900
31 Oct 20236.487.035.506.896.894,475,300
30 Oct 20239.429.459.099.189.18720,000
27 Oct 20239.419.589.329.369.36240,700
26 Oct 20239.389.539.269.409.40236,400
25 Oct 20239.399.479.219.399.39341,200
24 Oct 202310.0910.539.279.399.39729,300
23 Oct 20239.8710.169.7610.0710.07439,900
20 Oct 20239.929.979.749.949.94478,000
19 Oct 202310.0110.189.829.909.90278,300
18 Oct 202310.4210.4910.0410.1410.14310,100
17 Oct 202310.0010.6010.0010.5210.52335,300
16 Oct 20239.8210.419.8210.0610.06393,200
13 Oct 20239.419.759.309.709.70265,600
12 Oct 20239.889.889.349.379.37505,800
11 Oct 20239.9310.079.789.899.89252,000
10 Oct 20239.8910.199.859.939.93300,600
09 Oct 20239.7610.049.649.899.89379,400
06 Oct 20239.639.889.509.809.80495,800
05 Oct 20239.859.879.599.659.65409,100
04 Oct 202310.0210.139.809.879.87337,800
03 Oct 202311.0011.0010.0610.0910.09322,000
02 Oct 202310.2511.2010.1211.0411.04817,200
29 Sept 202310.2910.5210.1910.2510.25322,300
28 Sept 202310.4310.4910.1910.2110.21291,500
27 Sept 202310.6610.7910.4610.4910.49222,300
26 Sept 202310.8310.9110.5910.6310.63278,500
25 Sept 202310.9110.9110.6410.8510.85229,500
22 Sept 202311.1111.2610.9410.9710.97223,600
21 Sept 202311.1911.3311.0911.1211.12290,800
20 Sept 202311.6511.6511.2711.3011.30323,800
19 Sept 202311.5711.7811.5111.6511.65355,400
18 Sept 202311.8011.8011.3211.5811.58288,900
15 Sept 202311.5911.7511.2311.7211.721,503,800
14 Sept 202311.3911.7411.3111.5211.52413,900
13 Sept 202311.0711.4010.9611.3511.35362,400
12 Sept 202311.0511.1210.8411.0011.00267,300
11 Sept 202310.8811.1910.7711.0411.04471,600
08 Sept 202310.9210.9210.4810.8010.80604,100
07 Sept 202311.2511.2510.8010.9410.94322,600
06 Sept 202311.1411.2710.9611.2711.27436,500
05 Sept 202311.4711.5011.1311.1811.18357,800
01 Sept 202311.2811.5811.2811.5611.56392,600
31 Aug 202311.3211.5311.2611.2711.27316,300
30 Aug 202311.2111.4611.0811.3511.35415,400
29 Aug 202311.4211.4411.1911.2511.25237,700
28 Aug 202311.3011.6111.3011.4311.43295,200
25 Aug 202311.1711.3911.1711.2711.27307,600
24 Aug 202311.2211.2910.9811.1411.14619,700
23 Aug 202311.2711.4711.1011.3311.33429,800
22 Aug 202311.3911.4511.0511.3411.34422,300
21 Aug 202311.8712.0211.4011.4311.43454,200
18 Aug 202311.9412.2311.8711.9111.91423,200
17 Aug 202312.4312.6012.0012.0412.04280,200
16 Aug 202312.4212.6012.2812.4112.41378,600
15 Aug 202312.5712.5812.3212.4212.42293,400
14 Aug 202312.6812.7312.4112.5712.57290,900
11 Aug 202312.6412.9012.6212.7712.77397,500
11 Aug 20230.3 Dividend
10 Aug 202312.7712.9212.6612.8912.59432,000
09 Aug 202313.1213.1212.6512.6612.37922,600
08 Aug 202313.2313.2312.8613.0612.76424,900
07 Aug 202313.2613.4013.0713.3513.04369,400
04 Aug 202313.2613.3513.0213.2812.97394,200
03 Aug 202313.4813.5113.0113.2712.96497,900
02 Aug 202313.7513.9413.4013.4313.12812,000
01 Aug 202314.5215.0813.7513.7913.471,236,500
31 Jul 202314.2514.7414.2114.6514.31774,400
28 Jul 202314.1514.2414.0214.1913.86294,000
27 Jul 202314.3414.6013.9414.0013.67335,600
26 Jul 202314.0314.3514.0314.3013.97320,600
25 Jul 202313.7814.1613.7214.0513.72338,100
24 Jul 202313.5413.8513.4113.8013.48350,100
21 Jul 202313.9013.9513.5013.5813.26313,800
20 Jul 202314.1014.1113.7113.8013.48231,200
19 Jul 202313.8114.2113.7814.0813.75318,300
18 Jul 202313.5013.9113.5013.7913.47306,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...