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 |
| Jul 25, 2023 | $15.95 | $16.60 | $15.95 | $16.21 | 273 077 |
| Jul 24, 2023 | $16.07 | $16.24 | $15.76 | $15.98 | 77 209 |
| Jul 21, 2023 | $16.22 | $16.42 | $15.96 | $16.02 | 181 227 |
| Jul 20, 2023 | $16.04 | $16.18 | $15.81 | $16.06 | 88 176 |
| Jul 19, 2023 | $16.33 | $16.33 | $15.97 | $16.05 | 113 508 |
| Jul 18, 2023 | $15.86 | $16.26 | $15.86 | $16.23 | 185 411 |
| Jul 17, 2023 | $15.74 | $16.02 | $15.62 | $15.91 | 124 884 |
| Jul 14, 2023 | $15.52 | $15.81 | $15.44 | $15.74 | 144 777 |
| Jul 13, 2023 | $15.72 | $15.72 | $15.28 | $15.54 | 102 763 |
| Jul 12, 2023 | $15.78 | $15.78 | $15.50 | $15.63 | 131 885 |
| Jul 11, 2023 | $15.29 | $15.57 | $15.29 | $15.54 | 196 894 |
| Jul 10, 2023 | $15.02 | $15.35 | $14.81 | $15.24 | 96 827 |
| Jul 07, 2023 | $15.16 | $15.46 | $14.72 | $15.07 | 336 909 |
| Jul 06, 2023 | $14.78 | $15.12 | $14.35 | $15.10 | 125 989 |
| Jul 05, 2023 | $15.24 | $15.24 | $14.56 | $15.00 | 160 807 |
| Jul 03, 2023 | $15.11 | $15.37 | $15.11 | $15.28 | 74 816 |
| Jun 30, 2023 | $15.57 | $15.57 | $15.15 | $15.17 | 218 636 |
| Jun 29, 2023 | $15.19 | $15.46 | $15.18 | $15.43 | 264 758 |
| Jun 28, 2023 | $15.00 | $15.26 | $14.78 | $15.14 | 122 577 |
| Jun 27, 2023 | $14.73 | $15.25 | $14.65 | $15.11 | 293 822 |
| Jun 26, 2023 | $14.65 | $14.95 | $14.53 | $14.82 | 127 049 |
| Jun 23, 2023 | $14.71 | $15.07 | $14.64 | $14.72 | 258 179 |
| Jun 22, 2023 | $14.78 | $15.02 | $14.67 | $14.92 | 140 844 |
| Jun 21, 2023 | $14.86 | $14.97 | $14.54 | $14.81 | 177 817 |
| Jun 20, 2023 | $14.94 | $15.24 | $14.76 | $14.97 | 123 348 |
