NASDAQ:PETQ
PetIQ, Inc. Stock Price (Quote)
$18.69
+1.04 (+5.89%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.75 | $19.40 | Thursday, 9th May 2024 PETQ stock ended at $18.69. This is 5.89% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.42% from a day low at $18.06 to a day high of $19.40. |
| 90 days | $15.09 | $19.69 | |
| 52 weeks | $12.19 | $22.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $15.30 | $15.45 | $14.68 | $15.09 | 256 020 |
| Jun 15, 2023 | $14.99 | $15.23 | $14.41 | $15.20 | 195 506 |
| Jun 14, 2023 | $14.85 | $15.09 | $14.54 | $15.02 | 238 599 |
| Jun 13, 2023 | $14.12 | $15.07 | $14.12 | $14.79 | 439 424 |
| Jun 12, 2023 | $13.60 | $14.34 | $13.57 | $14.07 | 272 802 |
| Jun 09, 2023 | $13.61 | $13.62 | $13.29 | $13.53 | 94 040 |
| Jun 08, 2023 | $13.53 | $13.73 | $13.39 | $13.67 | 115 958 |
| Jun 07, 2023 | $13.46 | $13.69 | $13.40 | $13.60 | 133 909 |
| Jun 06, 2023 | $13.17 | $13.51 | $13.11 | $13.38 | 108 273 |
| Jun 05, 2023 | $13.48 | $13.72 | $13.04 | $13.17 | 176 197 |
| Jun 02, 2023 | $13.30 | $13.65 | $13.17 | $13.62 | 235 286 |
| Jun 01, 2023 | $12.87 | $13.33 | $12.55 | $13.18 | 167 036 |
| May 31, 2023 | $12.50 | $12.81 | $12.37 | $12.73 | 136 605 |
| May 30, 2023 | $12.64 | $12.64 | $12.19 | $12.55 | 129 665 |
| May 26, 2023 | $12.52 | $12.68 | $12.29 | $12.61 | 103 918 |
| May 25, 2023 | $13.28 | $13.28 | $12.33 | $12.58 | 183 081 |
| May 24, 2023 | $13.26 | $13.46 | $13.11 | $13.25 | 169 092 |
| May 23, 2023 | $13.35 | $13.64 | $13.35 | $13.45 | 161 202 |
| May 22, 2023 | $13.44 | $13.54 | $13.36 | $13.41 | 245 505 |
| May 19, 2023 | $12.96 | $13.53 | $12.89 | $13.45 | 317 035 |
| May 18, 2023 | $12.59 | $12.86 | $12.44 | $12.85 | 140 486 |
| May 17, 2023 | $12.30 | $12.73 | $12.26 | $12.70 | 161 446 |
| May 16, 2023 | $12.50 | $12.54 | $12.30 | $12.33 | 91 105 |
| May 15, 2023 | $12.78 | $13.46 | $12.39 | $12.60 | 167 015 |
| May 12, 2023 | $13.09 | $13.76 | $12.72 | $12.77 | 179 670 |
