Free Trial

PetMed Express (PETS) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free PETS Stock Alerts
$4.15
+0.03 (+0.73%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PetMed Express Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
+3.23%
3 Month
Performance
-17.82%
6 Month
Performance
-43.23%
Year-To-Date
Performance
-45.11%
1 Year
Performance
-72.09%
Receive PETS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PetMed Express and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

PETS Stock Chart for Tuesday, May, 28, 2024

PETS Chart by TradingView

PetMed Express Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.12$4.12$4.16$3.99285,400 shs$87.13 million
05/24/2024$4.04$4.12
+1.98%		$4.16$3.99285,436 shs$87.14 million
05/23/2024$4.12$4.04
-1.94%		$4.19$4.02307,482 shs$85.45 million
05/22/2024$4.30$4.12
-4.19%		$4.32$4.06394,507 shs$87.14 million
05/21/2024$4.62$4.30
-6.93%		$4.59$4.20366,728 shs$90.95 million
05/20/2024$4.58$4.62
+0.87%		$4.74$4.55248,514 shs$97.71 million
05/17/2024$4.60$4.58
-0.33%		$4.66$4.49215,602 shs$96.87 million
05/16/2024$4.53$4.60
+1.43%		$4.70$4.49338,609 shs$97.18 million
05/15/2024$4.84$4.53
-6.31%		$4.85$4.42514,125 shs$95.81 million
05/14/2024$4.65$4.84
+3.98%		$5.09$4.80663,117 shs$102.26 million
05/13/2024$4.08$4.65
+13.97%		$4.71$4.11726,971 shs$98.34 million
05/10/2024$4.28$4.08
-4.67%		$4.29$4.06272,090 shs$86.29 million
05/09/2024$4.27$4.28
+0.35%		$4.29$4.22293,330 shs$90.52 million
05/08/2024$4.17$4.27
+2.40%		$4.29$4.07237,944 shs$90.20 million
05/07/2024$4.22$4.17
-1.30%		$4.25$4.15232,512 shs$88.09 million
05/06/2024$4.05$4.22
+4.20%		$4.23$4.05373,290 shs$89.25 million
05/03/2024$3.98$4.05
+1.76%		$4.12$3.99247,856 shs$85.66 million
05/02/2024$3.96$3.98
+0.51%		$4.07$3.94274,178 shs$84.18 million
05/01/2024$3.95$3.96
+0.25%		$4.12$3.92519,616 shs$83.75 million
04/30/2024$4.14$3.95
-4.59%		$4.13$3.94406,490 shs$83.54 million
04/29/2024$4.02$4.14
+2.99%		$4.42$4.00791,176 shs$87.56 million
04/26/2024$4.05$4.02
-0.74%		$4.07$4.00208,374 shs$85.02 million
04/25/2024$4.13$4.05
-1.94%		$4.14$3.95383,402 shs$85.66 million
04/24/2024$4.15$4.13
-0.48%		$4.18$4.09335,231 shs$87.35 million
04/23/2024$4.05$4.15
+2.47%		$4.17$4.05267,239 shs$87.77 million
04/22/2024$4.11$4.05
-1.46%		$4.11$4.02392,889 shs$85.66 million
04/19/2024$4.11$4.11$4.13$4.06325,153 shs$86.92 million
04/18/2024$4.22$4.11
-2.61%		$4.25$4.06374,899 shs$86.93 million
04/17/2024$4.17$4.22
+1.20%		$4.35$4.16566,607 shs$89.25 million
04/16/2024$4.11$4.17
+1.46%		$4.24$4.01473,774 shs$88.20 million
04/15/2024$4.16$4.11
-1.20%		$4.17$4.03534,361 shs$86.93 million
04/12/2024$4.14$4.16
+0.48%		$4.18$4.09338,475 shs$87.98 million
04/11/2024$4.28$4.14
-3.27%		$4.31$4.12290,173 shs$87.56 million
04/10/2024$4.45$4.28
-3.82%		$4.40$4.20423,623 shs$90.52 million
04/09/2024$4.63$4.45
-3.89%		$4.73$4.43322,654 shs$94.12 million
04/08/2024$4.57$4.63
+1.31%		$4.78$4.57472,947 shs$97.92 million
04/05/2024$4.75$4.57
-3.79%		$4.76$4.55398,644 shs$96.66 million
04/04/2024$4.76$4.75
-0.21%		$4.83$4.73307,725 shs$100.46 million
04/03/2024$4.76$4.76$4.80$4.61283,215 shs$100.67 million
04/02/2024$4.68$4.76
+1.71%		$4.84$4.56387,698 shs$100.67 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/01/2024$4.79$4.68
-2.30%		$4.84$4.59513,837 shs$98.98 million
03/29/2024$4.79$4.79$4.94$4.78280,661 shs$101.31 million
03/28/2024$4.84$4.79
-1.03%		$4.94$4.78280,658 shs$101.31 million
03/27/2024$4.87$4.84
-0.62%		$4.95$4.81262,116 shs$102.37 million
03/26/2024$4.76$4.87
+2.31%		$4.99$4.77384,385 shs$103 million
03/25/2024$4.70$4.76
+1.28%		$4.77$4.70313,904 shs$100.67 million
03/22/2024$4.75$4.70
-1.05%		$4.78$4.68260,365 shs$99.41 million
03/21/2024$4.83$4.75
-1.66%		$4.85$4.73295,264 shs$100.46 million
03/20/2024$4.75$4.83
+1.68%		$4.91$4.73267,315 shs$102.14 million
03/19/2024$4.76$4.75
-0.21%		$4.81$4.71322,677 shs$100.46 million
03/18/2024$4.85$4.76
-1.86%		$4.88$4.75385,074 shs$100.67 million
03/15/2024$4.75$4.85
+2.11%		$4.90$4.72588,362 shs$102.56 million
03/14/2024$4.75$4.75$4.80$4.68561,105 shs$100.46 million
03/13/2024$4.88$4.75
-2.66%		$4.94$4.73612,804 shs$100.46 million
03/12/2024$5.14$4.88
-5.06%		$5.13$4.81385,890 shs$103.21 million
03/11/2024$5.02$5.14
+2.39%		$5.16$5.02189,160 shs$108.71 million
03/08/2024$5.01$5.02
+0.20%		$5.13$5.01164,656 shs$106.17 million
03/07/2024$4.97$5.01
+0.80%		$5.08$4.84382,572 shs$105.96 million
03/06/2024$5.11$4.97
-2.74%		$5.20$4.96296,863 shs$105.12 million
03/05/2024$5.13$5.11
-0.39%		$5.37$5.05360,583 shs$108.08 million
03/04/2024$5.01$5.13
+2.40%		$5.13$4.88351,059 shs$108.50 million
03/01/2024$5.06$5.01
-0.99%		$5.09$4.96277,238 shs$105.95 million
02/29/2024$5.05$5.06
+0.20%		$5.18$5.01289,733 shs$107.02 million
02/28/2024$5.16$5.05
-2.13%		$5.16$5.02279,375 shs$106.81 million
02/27/2024$5.12$5.16
+0.78%		$5.26$5.14377,986 shs$109.13 million

Related Companies:
This page (NASDAQ:PETS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits