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 |
| Oct 04, 2023 | $21.00 | $21.58 | $20.79 | $21.44 | 362 599 |
| Oct 03, 2023 | $21.56 | $21.63 | $21.00 | $21.06 | 357 833 |
| Oct 02, 2023 | $20.06 | $22.33 | $20.06 | $21.63 | 1 070 568 |
| Sep 29, 2023 | $19.25 | $19.82 | $19.25 | $19.70 | 454 423 |
| Sep 28, 2023 | $19.02 | $19.29 | $18.62 | $19.20 | 304 176 |
| Sep 27, 2023 | $19.15 | $19.56 | $19.02 | $19.07 | 212 295 |
| Sep 26, 2023 | $19.48 | $19.53 | $18.98 | $19.13 | 229 998 |
| Sep 25, 2023 | $19.85 | $20.17 | $19.35 | $19.56 | 285 305 |
| Sep 22, 2023 | $18.98 | $20.22 | $18.98 | $19.92 | 535 511 |
| Sep 21, 2023 | $19.06 | $19.45 | $18.58 | $18.85 | 271 375 |
| Sep 20, 2023 | $19.03 | $19.67 | $18.69 | $19.29 | 269 713 |
| Sep 19, 2023 | $18.85 | $19.03 | $18.48 | $18.99 | 196 830 |
| Sep 18, 2023 | $19.12 | $19.12 | $18.62 | $18.90 | 239 693 |
| Sep 15, 2023 | $19.75 | $19.94 | $19.09 | $19.13 | 376 146 |
| Sep 14, 2023 | $18.42 | $19.76 | $18.42 | $19.75 | 324 962 |
| Sep 13, 2023 | $18.14 | $18.42 | $18.11 | $18.32 | 323 933 |
| Sep 12, 2023 | $17.41 | $18.25 | $17.37 | $18.10 | 294 805 |
| Sep 11, 2023 | $17.62 | $17.71 | $17.30 | $17.41 | 224 460 |
| Sep 08, 2023 | $18.05 | $18.41 | $17.50 | $17.59 | 168 759 |
| Sep 07, 2023 | $17.88 | $18.03 | $17.47 | $18.00 | 434 423 |
| Sep 06, 2023 | $18.52 | $18.59 | $17.84 | $17.89 | 237 045 |
| Sep 05, 2023 | $19.10 | $19.10 | $18.06 | $18.19 | 244 439 |
| Sep 01, 2023 | $19.17 | $19.36 | $18.90 | $19.11 | 220 314 |
| Aug 31, 2023 | $19.49 | $19.66 | $18.86 | $19.08 | 250 503 |
| Aug 30, 2023 | $19.81 | $19.82 | $19.44 | $19.52 | 188 330 |
