NASDAQ:PETS
PetMed Stock Price (Quote)
$4.26
+0.210 (+5.19%)
At Close: May 31, 2024
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.
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.
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.
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.