NASDAQ:PETQ
PetIQ, Inc. Stock Price (Quote)
$16.53
+0.210 (+1.29%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.75 | $19.16 | Friday, 26th Apr 2024 PETQ stock ended at $16.53. This is 1.29% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $16.18 to a day high of $16.56. |
| 90 days | $15.09 | $19.69 | |
| 52 weeks | $11.26 | $22.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.29 | $16.56 | $16.18 | $16.53 | 122 085 |
| Apr 25, 2024 | $16.30 | $16.37 | $16.09 | $16.32 | 145 280 |
| Apr 24, 2024 | $16.54 | $16.67 | $16.45 | $16.53 | 123 727 |
| Apr 23, 2024 | $16.48 | $16.79 | $16.41 | $16.60 | 194 387 |
| Apr 22, 2024 | $16.36 | $16.58 | $16.27 | $16.51 | 181 500 |
| Apr 19, 2024 | $15.95 | $16.41 | $15.95 | $16.28 | 147 964 |
| Apr 18, 2024 | $15.95 | $16.34 | $15.88 | $16.03 | 215 190 |
| Apr 17, 2024 | $16.29 | $16.52 | $15.78 | $15.93 | 216 874 |
| Apr 16, 2024 | $16.08 | $16.33 | $15.75 | $16.20 | 278 672 |
| Apr 15, 2024 | $16.54 | $16.73 | $16.15 | $16.18 | 213 725 |
| Apr 12, 2024 | $17.25 | $17.45 | $16.40 | $16.46 | 258 743 |
| Apr 11, 2024 | $17.82 | $17.87 | $17.31 | $17.31 | 215 992 |
| Apr 10, 2024 | $17.79 | $17.82 | $17.51 | $17.75 | 210 043 |
| Apr 09, 2024 | $18.28 | $18.37 | $17.89 | $18.16 | 130 488 |
| Apr 08, 2024 | $18.48 | $18.55 | $18.11 | $18.23 | 138 310 |
| Apr 05, 2024 | $18.57 | $18.72 | $18.08 | $18.39 | 130 198 |
| Apr 04, 2024 | $18.75 | $19.16 | $18.49 | $18.56 | 339 787 |
| Apr 03, 2024 | $18.09 | $18.73 | $18.09 | $18.71 | 182 105 |
| Apr 02, 2024 | $18.29 | $18.61 | $17.97 | $18.24 | 208 349 |
| Apr 01, 2024 | $18.22 | $18.68 | $17.92 | $18.49 | 608 793 |
| Mar 28, 2024 | $17.51 | $18.39 | $17.51 | $18.28 | 330 796 |
| Mar 27, 2024 | $17.94 | $18.19 | $17.38 | $17.44 | 296 011 |
| Mar 26, 2024 | $17.32 | $17.81 | $17.32 | $17.79 | 262 124 |
| Mar 25, 2024 | $17.74 | $17.79 | $17.32 | $17.39 | 200 517 |
| Mar 22, 2024 | $17.50 | $17.90 | $17.29 | $17.48 | 674 355 |
