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 |
| 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 |
| Mar 21, 2024 | $17.07 | $17.72 | $16.99 | $17.60 | 376 557 |
| Mar 20, 2024 | $17.07 | $17.26 | $16.65 | $17.15 | 218 628 |
| Mar 19, 2024 | $15.89 | $17.23 | $15.87 | $17.21 | 429 666 |
| Mar 18, 2024 | $15.77 | $15.94 | $15.54 | $15.56 | 146 661 |
| Mar 15, 2024 | $15.51 | $15.82 | $15.09 | $15.78 | 630 794 |
| Mar 14, 2024 | $16.40 | $16.40 | $15.50 | $15.55 | 404 255 |
| Mar 13, 2024 | $16.51 | $16.65 | $16.41 | $16.57 | 163 275 |
| Mar 12, 2024 | $16.44 | $16.71 | $16.35 | $16.57 | 254 193 |
| Mar 11, 2024 | $16.25 | $16.70 | $16.02 | $16.43 | 489 151 |
| Mar 08, 2024 | $16.27 | $16.69 | $16.27 | $16.32 | 453 995 |
| Mar 07, 2024 | $16.30 | $16.42 | $16.07 | $16.10 | 308 728 |
| Mar 06, 2024 | $16.73 | $16.75 | $16.01 | $16.18 | 312 165 |
| Mar 05, 2024 | $16.57 | $16.75 | $16.36 | $16.57 | 510 629 |
| Mar 04, 2024 | $17.33 | $17.36 | $16.74 | $16.78 | 386 125 |
| Mar 01, 2024 | $18.24 | $18.29 | $17.17 | $17.37 | 464 468 |
| Feb 29, 2024 | $19.25 | $19.69 | $17.81 | $18.21 | 761 349 |
