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 |
| Aug 29, 2023 | $19.78 | $20.00 | $19.32 | $19.70 | 297 924 |
| Aug 28, 2023 | $20.24 | $20.32 | $19.70 | $19.80 | 209 538 |
| Aug 25, 2023 | $20.15 | $20.34 | $19.75 | $20.05 | 172 197 |
| Aug 24, 2023 | $20.39 | $20.56 | $20.06 | $20.15 | 172 939 |
| Aug 23, 2023 | $20.72 | $20.74 | $20.28 | $20.40 | 200 938 |
| Aug 22, 2023 | $19.99 | $20.87 | $19.85 | $20.71 | 449 681 |
| Aug 21, 2023 | $19.82 | $19.99 | $19.59 | $19.88 | 376 185 |
| Aug 18, 2023 | $19.62 | $20.20 | $19.42 | $19.89 | 311 403 |
| Aug 17, 2023 | $20.00 | $20.06 | $19.55 | $19.83 | 274 973 |
| Aug 16, 2023 | $19.83 | $20.36 | $19.62 | $20.00 | 397 455 |
| Aug 15, 2023 | $18.90 | $19.84 | $18.90 | $19.83 | 803 307 |
| Aug 14, 2023 | $19.03 | $19.31 | $18.79 | $18.94 | 715 193 |
| Aug 11, 2023 | $18.33 | $19.12 | $18.11 | $19.08 | 461 368 |
| Aug 10, 2023 | $18.90 | $19.55 | $18.17 | $18.33 | 490 648 |
| Aug 09, 2023 | $20.00 | $20.11 | $18.37 | $18.82 | 1 648 288 |
| Aug 08, 2023 | $17.10 | $17.43 | $16.86 | $17.41 | 367 125 |
| Aug 07, 2023 | $16.96 | $17.30 | $16.96 | $17.23 | 247 713 |
| Aug 04, 2023 | $16.11 | $17.04 | $16.11 | $16.99 | 313 828 |
| Aug 03, 2023 | $16.21 | $16.31 | $15.99 | $16.11 | 111 627 |
| Aug 02, 2023 | $16.63 | $16.63 | $16.21 | $16.23 | 151 124 |
| Aug 01, 2023 | $16.72 | $16.85 | $16.55 | $16.72 | 122 560 |
| Jul 31, 2023 | $16.33 | $16.97 | $16.23 | $16.74 | 219 932 |
| Jul 28, 2023 | $16.28 | $16.38 | $16.16 | $16.22 | 276 989 |
| Jul 27, 2023 | $16.37 | $16.60 | $15.99 | $16.11 | 152 936 |
| Jul 26, 2023 | $16.21 | $16.47 | $16.16 | $16.28 | 122 835 |
