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 |
| Sep 13, 2017 | $25.07 | $25.96 | $25.07 | $25.69 | 210 259 |
| Sep 12, 2017 | $25.00 | $25.33 | $24.67 | $25.25 | 172 011 |
| Sep 11, 2017 | $25.50 | $25.84 | $24.69 | $24.96 | 170 440 |
| Sep 08, 2017 | $25.34 | $25.87 | $25.20 | $25.30 | 109 234 |
| Sep 07, 2017 | $25.98 | $26.17 | $25.14 | $25.41 | 181 317 |
| Sep 06, 2017 | $26.40 | $26.57 | $25.00 | $25.84 | 315 424 |
| Sep 05, 2017 | $25.32 | $27.27 | $25.03 | $26.70 | 475 093 |
| Sep 01, 2017 | $25.27 | $25.98 | $25.00 | $25.34 | 144 101 |
| Aug 31, 2017 | $24.82 | $25.55 | $24.63 | $25.06 | 204 439 |
| Aug 30, 2017 | $25.00 | $25.00 | $23.81 | $24.83 | 349 914 |
| Aug 29, 2017 | $25.00 | $25.77 | $24.76 | $24.96 | 203 976 |
| Aug 28, 2017 | $26.21 | $26.33 | $24.90 | $25.02 | 194 754 |
| Aug 25, 2017 | $26.32 | $26.99 | $25.39 | $26.15 | 213 627 |
| Aug 24, 2017 | $25.88 | $26.45 | $25.02 | $26.25 | 396 037 |
| Aug 23, 2017 | $23.70 | $26.21 | $23.70 | $25.74 | 690 229 |
| Aug 22, 2017 | $23.30 | $24.48 | $22.80 | $24.04 | 320 243 |
| Aug 21, 2017 | $22.81 | $23.75 | $22.38 | $23.28 | 235 154 |
| Aug 18, 2017 | $21.14 | $23.36 | $21.00 | $22.60 | 273 257 |
| Aug 17, 2017 | $22.38 | $22.45 | $20.81 | $21.04 | 261 489 |
| Aug 16, 2017 | $22.67 | $22.95 | $21.90 | $22.22 | 141 573 |
| Aug 15, 2017 | $22.68 | $23.07 | $22.13 | $22.72 | 302 015 |
| Aug 14, 2017 | $23.40 | $24.75 | $22.83 | $22.87 | 511 810 |
| Aug 11, 2017 | $22.41 | $22.50 | $22.00 | $22.26 | 158 580 |
| Aug 10, 2017 | $23.16 | $23.79 | $22.00 | $22.15 | 221 818 |
| Aug 09, 2017 | $23.63 | $24.74 | $23.16 | $23.28 | 101 974 |
