NASDAQ:PETS
PetMed Stock Price (Quote)
$3.98
+0.0200 (+0.505%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.92 | $4.84 | Thursday, 2nd May 2024 PETS stock ended at $3.98. This is 0.505% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.30% from a day low at $3.94 to a day high of $4.07. |
| 90 days | $3.92 | $6.36 | |
| 52 weeks | $3.92 | $16.18 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $4.00 | $4.07 | $3.94 | $3.98 | 271 043 |
| May 01, 2024 | $3.96 | $4.12 | $3.92 | $3.96 | 519 225 |
| Apr 30, 2024 | $4.12 | $4.13 | $3.94 | $3.95 | 368 575 |
| Apr 29, 2024 | $4.00 | $4.42 | $4.00 | $4.14 | 791 037 |
| Apr 26, 2024 | $4.06 | $4.06 | $4.00 | $4.02 | 206 818 |
| Apr 25, 2024 | $4.13 | $4.14 | $3.95 | $4.05 | 377 998 |
| Apr 24, 2024 | $4.14 | $4.18 | $4.09 | $4.13 | 252 486 |
| Apr 23, 2024 | $4.06 | $4.17 | $4.05 | $4.15 | 266 832 |
| Apr 22, 2024 | $4.08 | $4.11 | $4.02 | $4.05 | 391 319 |
| Apr 19, 2024 | $4.10 | $4.13 | $4.06 | $4.11 | 323 527 |
| Apr 18, 2024 | $4.24 | $4.25 | $4.06 | $4.11 | 371 376 |
| Apr 17, 2024 | $4.18 | $4.35 | $4.17 | $4.22 | 565 102 |
| Apr 16, 2024 | $4.06 | $4.24 | $4.01 | $4.17 | 473 305 |
| Apr 15, 2024 | $4.11 | $4.17 | $4.03 | $4.11 | 534 182 |
| Apr 12, 2024 | $4.16 | $4.18 | $4.09 | $4.16 | 332 711 |
| Apr 11, 2024 | $4.28 | $4.31 | $4.12 | $4.14 | 289 941 |
| Apr 10, 2024 | $4.39 | $4.40 | $4.20 | $4.28 | 422 426 |
| Apr 09, 2024 | $4.66 | $4.73 | $4.43 | $4.45 | 320 936 |
| Apr 08, 2024 | $4.58 | $4.78 | $4.57 | $4.63 | 472 327 |
| Apr 05, 2024 | $4.76 | $4.76 | $4.55 | $4.57 | 398 643 |
| Apr 04, 2024 | $4.77 | $4.83 | $4.73 | $4.75 | 304 522 |
| Apr 03, 2024 | $4.72 | $4.79 | $4.61 | $4.76 | 281 737 |
| Apr 02, 2024 | $4.66 | $4.84 | $4.56 | $4.76 | 385 611 |
| Apr 01, 2024 | $4.84 | $4.84 | $4.59 | $4.68 | 478 564 |
| Mar 28, 2024 | $4.81 | $4.94 | $4.78 | $4.79 | 280 656 |
