FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $3.92 $5.09 Friday, 31st May 2024 PETS stock ended at $4.26. This is 5.19% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.17% from a day low at $4.06 to a day high of $4.27.
90 days $3.92 $5.37
52 weeks $3.92 $16.04

Historical PetMed Express prices

Date Open High Low Close Volume
May 31, 2024 $4.10 $4.27 $4.06 $4.26 256 138
May 30, 2024 $4.14 $4.25 $4.05 $4.05 283 648
May 29, 2024 $4.21 $4.28 $4.08 $4.08 306 709
May 28, 2024 $4.16 $4.29 $4.08 $4.18 314 582
May 24, 2024 $4.10 $4.16 $4.00 $4.12 283 727
May 23, 2024 $4.16 $4.19 $4.02 $4.04 297 299
May 22, 2024 $4.30 $4.32 $4.06 $4.12 385 909
May 21, 2024 $4.56 $4.59 $4.20 $4.30 365 813
May 20, 2024 $4.60 $4.74 $4.55 $4.62 248 155
May 17, 2024 $4.61 $4.66 $4.49 $4.58 214 085
May 16, 2024 $4.70 $4.70 $4.49 $4.60 338 098
May 15, 2024 $4.85 $4.85 $4.42 $4.53 513 110
May 14, 2024 $4.88 $5.09 $4.80 $4.84 662 013
May 13, 2024 $4.11 $4.71 $4.11 $4.65 725 846
May 10, 2024 $4.28 $4.29 $4.06 $4.08 271 076
May 09, 2024 $4.26 $4.29 $4.22 $4.28 291 863
May 08, 2024 $4.15 $4.29 $4.07 $4.27 234 981
May 07, 2024 $4.22 $4.25 $4.15 $4.17 228 078
May 06, 2024 $4.12 $4.23 $4.05 $4.22 339 716
May 03, 2024 $4.03 $4.11 $3.99 $4.05 247 020
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

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PETS stock historical prices to predict future price movements?
Trend Analysis: Examine the PETS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PETS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About PetMed Express

PetMed PetMed Express, Inc., together with its subsidiaries, operates as a pet pharmacy in the United States. The company markets prescription and non-prescription pet medications, health products, and other supplies for dogs, cats, and horses. It offers non-prescription medications and supplies, such as flea and tick control products, bone and joint care products, vitamins, treats, nutritional supplements, hygiene products, and supplies; and prescripti... PETS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT