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 |
| Jan 23, 2024 | $18.30 | $18.43 | $17.92 | $18.11 | 242 489 |
| Jan 22, 2024 | $18.11 | $18.39 | $17.88 | $18.11 | 243 508 |
| Jan 19, 2024 | $18.49 | $18.49 | $18.00 | $18.10 | 185 949 |
| Jan 18, 2024 | $18.43 | $18.45 | $18.09 | $18.36 | 202 707 |
| Jan 17, 2024 | $17.91 | $18.68 | $17.91 | $18.36 | 122 357 |
| Jan 16, 2024 | $18.18 | $18.42 | $17.93 | $18.21 | 256 214 |
| Jan 12, 2024 | $18.83 | $18.99 | $18.19 | $18.34 | 140 569 |
| Jan 11, 2024 | $18.38 | $18.64 | $17.97 | $18.64 | 176 726 |
| Jan 10, 2024 | $18.61 | $18.82 | $18.35 | $18.54 | 188 063 |
| Jan 09, 2024 | $18.53 | $18.72 | $18.25 | $18.42 | 143 074 |
| Jan 08, 2024 | $18.73 | $18.91 | $18.60 | $18.73 | 110 299 |
| Jan 05, 2024 | $18.59 | $19.05 | $18.50 | $18.74 | 228 184 |
| Jan 04, 2024 | $18.99 | $19.03 | $18.70 | $18.78 | 198 753 |
| Jan 03, 2024 | $19.33 | $19.46 | $18.83 | $18.91 | 250 823 |
| Jan 02, 2024 | $19.54 | $19.74 | $19.21 | $19.42 | 216 889 |
| Dec 29, 2023 | $19.77 | $19.98 | $19.62 | $19.75 | 380 278 |
| Dec 28, 2023 | $19.71 | $20.36 | $19.68 | $19.81 | 214 143 |
| Dec 27, 2023 | $19.86 | $20.21 | $19.73 | $20.00 | 238 582 |
| Dec 26, 2023 | $19.53 | $19.78 | $19.09 | $19.74 | 224 548 |
| Dec 22, 2023 | $19.25 | $19.56 | $19.23 | $19.32 | 202 216 |
| Dec 21, 2023 | $19.00 | $19.28 | $18.91 | $19.25 | 171 788 |
| Dec 20, 2023 | $18.94 | $19.82 | $18.73 | $18.81 | 307 688 |
| Dec 19, 2023 | $18.38 | $19.23 | $18.17 | $19.20 | 358 457 |
| Dec 18, 2023 | $18.19 | $18.49 | $18.02 | $18.08 | 218 036 |
| Dec 15, 2023 | $18.63 | $18.63 | $17.53 | $18.12 | 611 504 |
