Petmed Express Inc (NQ: PETS )

29.99 USD +0.76 (+2.60%)
Official Closing Price Updated: 5:29 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 29.27 30.15 29.25 29.99 824,115 +0.76(+2.60%)
Oct 26, 2020 30.00 30.10 27.67 29.23 1,232,953 -1.43(-4.66%)
Oct 23, 2020 30.25 30.86 29.72 30.66 574,400 +0.67(+2.23%)
Oct 22, 2020 30.00 30.51 29.61 29.99 435,902 +0.02(+0.07%)
Oct 21, 2020 31.26 31.33 29.95 29.97 480,598 -1.16(-3.73%)
Oct 20, 2020 30.34 31.65 30.30 31.13 532,842 +0.86(+2.84%)
Oct 19, 2020 32.17 32.42 30.00 30.27 496,306 -1.48(-4.66%)
Oct 16, 2020 32.27 32.69 31.58 31.75 232,700 -0.55(-1.70%)
Oct 15, 2020 31.31 32.64 31.19 32.30 295,303 +0.69(+2.18%)
Oct 14, 2020 32.36 32.47 31.53 31.61 349,437 -0.54(-1.68%)
Oct 13, 2020 32.73 32.73 31.83 32.15 424,906 -0.66(-2.01%)
Oct 12, 2020 32.36 33.24 31.91 32.81 401,122 +0.75(+2.34%)
Oct 09, 2020 32.99 33.76 31.91 32.06 635,900 -0.65(-1.99%)
Oct 08, 2020 32.02 32.72 31.83 32.71 519,749 +0.93(+2.93%)
Oct 07, 2020 31.49 32.18 31.11 31.78 337,323 +0.59(+1.89%)
Oct 06, 2020 31.16 32.25 31.04 31.19 390,915 -0.37(-1.17%)
Oct 05, 2020 30.70 31.63 30.32 31.56 465,205 +1.17(+3.85%)
Oct 02, 2020 29.97 30.58 29.52 30.39 665,500 -0.13(-0.43%)
Oct 01, 2020 31.69 31.86 30.38 30.52 488,725 -1.10(-3.48%)
Sep 30, 2020 31.54 32.21 31.33 31.62 313,884 +0.24(+0.76%)
Sep 29, 2020 31.59 32.22 31.14 31.38 303,582 -0.29(-0.92%)
Sep 28, 2020 31.41 31.88 30.75 31.67 339,177 +0.73(+2.36%)
Sep 25, 2020 30.20 31.12 29.66 30.94 349,900 +0.78(+2.59%)
Sep 24, 2020 30.88 31.20 29.86 30.16 470,919 -1.10(-3.52%)
Sep 23, 2020 32.30 32.66 31.10 31.26 570,047 -1.22(-3.76%)
Sep 22, 2020 31.03 32.59 30.70 32.48 605,404 +1.85(+6.04%)
Sep 21, 2020 30.40 31.11 30.03 30.63 751,312 +0.01(+0.03%)
Sep 18, 2020 30.52 30.95 30.11 30.62 579,800 +0.26(+0.86%)
Sep 17, 2020 29.14 30.58 29.14 30.36 371,736 +0.64(+2.15%)
Sep 16, 2020 29.21 30.16 29.00 29.72 311,100 +0.55(+1.89%)
Sep 15, 2020 29.43 29.81 29.02 29.17 403,999 +0.04(+0.14%)
Sep 14, 2020 29.52 29.52 28.86 29.13 522,963 +0.12(+0.41%)
Sep 11, 2020 29.66 29.85 28.95 29.01 532,000 -0.34(-1.16%)
Sep 10, 2020 30.42 30.89 29.15 29.35 523,525 -0.83(-2.75%)
Sep 09, 2020 29.20 30.38 29.15 30.18 533,918 +1.18(+4.07%)
Sep 08, 2020 29.61 30.64 28.94 29.00 580,505 -1.43(-4.71%)
Sep 04, 2020 31.00 31.18 28.76 30.43 831,600 -0.70(-2.23%)
Sep 03, 2020 33.64 33.65 31.03 31.13 774,696 -2.97(-8.71%)
Sep 02, 2020 34.25 34.71 33.42 34.10 553,535 -0.10(-0.29%)
Sep 01, 2020 34.84 34.98 33.72 34.20 565,596 -0.56(-1.61%)
Aug 31, 2020 35.29 35.41 34.13 34.76 641,421 +0.11(+0.32%)
Aug 28, 2020 36.43 36.87 34.32 34.65 623,300 -1.84(-5.04%)
Aug 27, 2020 36.90 37.01 36.11 36.49 378,710 -0.46(-1.24%)
Aug 26, 2020 35.64 36.99 35.55 36.95 445,131 +1.40(+3.94%)
Aug 25, 2020 34.73 35.79 34.21 35.55 544,095 +0.76(+2.18%)
Aug 24, 2020 34.07 34.88 33.35 34.79 612,681 +1.03(+3.05%)
Aug 21, 2020 33.12 34.10 32.90 33.76 625,300 +0.61(+1.84%)
Aug 20, 2020 33.56 33.58 32.78 33.15 587,221 -0.33(-0.99%)
Aug 19, 2020 33.30 34.98 33.09 33.48 1,111,859 +0.90(+2.76%)
Aug 18, 2020 33.11 33.24 32.53 32.58 385,898 -0.39(-1.18%)
Aug 17, 2020 32.65 33.26 32.36 32.97 475,093 +0.43(+1.32%)
Aug 14, 2020 32.60 32.84 32.08 32.54 397,100 +0.07(+0.22%)
Aug 13, 2020 32.00 32.85 31.75 32.47 436,135 +0.34(+1.06%)
Aug 12, 2020 32.30 32.33 31.58 32.13 508,475 -0.15(-0.46%)
Aug 11, 2020 32.11 32.57 31.46 32.28 757,886 -0.12(-0.37%)
Aug 10, 2020 31.95 32.65 31.56 32.40 537,730 +0.52(+1.63%)
Aug 07, 2020 31.75 32.40 31.35 31.88 684,100 +0.26(+0.82%)
Aug 06, 2020 31.64 31.80 30.99 31.62 664,421 -0.03(-0.09%)
Aug 05, 2020 31.12 31.85 30.85 31.65 897,133 +0.92(+2.99%)
Aug 04, 2020 31.86 31.86 30.22 30.73 791,583 -1.14(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.