Free Trial

PetIQ (PETQ) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free PETQ Stock Alerts
$21.94
+0.26 (+1.20%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PetIQ Stock Price Performance

5 Day
Performance
+2.76%
1 Month
Performance
+18.98%
3 Month
Performance
+34.44%
6 Month
Performance
+23.75%
Year-To-Date
Performance
+11.09%
1 Year
Performance
+62.16%
Receive PETQ Stock News and Ratings via Email

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

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

PETQ Stock Chart for Monday, June, 10, 2024

PETQ Chart by TradingView

PetIQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$21.68$21.94
+1.20%		$22.05$21.38240,309 shs$652.72 million
06/06/2024$21.35$21.68
+1.55%		$22.16$21.25414,656 shs$644.98 million
06/05/2024$20.65$21.35
+3.39%		$21.37$20.53456,914 shs$635.16 million
06/04/2024$20.62$20.65
+0.15%		$20.67$20.21366,141 shs$614.34 million
06/03/2024$20.76$20.62
-0.67%		$20.97$20.54178,530 shs$613.49 million
05/31/2024$20.57$20.76
+0.92%		$20.86$20.55188,602 shs$617.61 million
05/30/2024$19.96$20.57
+3.06%		$21.23$19.95456,926 shs$611.96 million
05/29/2024$19.91$19.96
+0.25%		$20.12$19.42239,325 shs$592.36 million
05/28/2024$19.80$19.91
+0.56%		$20.13$19.80229,951 shs$592.32 million
05/27/2024$19.80$19.80$19.83$19.56126,800 shs$589.05 million
05/24/2024$19.68$19.80
+0.61%		$19.83$19.56126,850 shs$589.09 million
05/23/2024$19.88$19.68
-1.01%		$20.00$19.47156,486 shs$579.18 million
05/22/2024$20.25$19.88
-1.83%		$20.25$19.69151,834 shs$585.07 million
05/21/2024$20.15$20.25
+0.50%		$20.31$20.00211,820 shs$595.96 million
05/20/2024$19.97$20.15
+0.90%		$20.26$19.76221,675 shs$593.01 million
05/17/2024$19.81$19.97
+0.81%		$20.01$19.70258,231 shs$587.72 million
05/16/2024$19.61$19.81
+1.02%		$19.87$19.40269,802 shs$583.01 million
05/15/2024$19.57$19.61
+0.20%		$20.04$19.56228,307 shs$577.12 million
05/14/2024$19.44$19.57
+0.67%		$19.60$19.23275,221 shs$575.95 million
05/13/2024$18.44$19.44
+5.42%		$19.89$18.55553,274 shs$572.12 million
05/10/2024$18.69$18.44
-1.34%		$18.65$18.06331,678 shs$542.71 million
05/09/2024$17.65$18.69
+5.89%		$19.40$18.06866,289 shs$550.05 million
05/08/2024$17.58$17.65
+0.40%		$17.68$17.00217,791 shs$519.44 million
05/07/2024$17.65$17.58
-0.40%		$18.31$17.56346,317 shs$517.38 million
05/06/2024$17.04$17.65
+3.58%		$17.71$17.19338,295 shs$519.44 million
05/03/2024$16.84$17.04
+1.19%		$17.18$16.95166,659 shs$501.49 million
05/02/2024$16.87$16.84
-0.18%		$16.97$16.59190,722 shs$495.60 million
05/01/2024$16.32$16.87
+3.37%		$17.10$16.26210,218 shs$496.48 million
04/30/2024$16.42$16.32
-0.61%		$16.46$16.18188,317 shs$480.30 million
04/29/2024$16.53$16.42
-0.67%		$16.90$16.26168,378 shs$483.24 million
04/26/2024$16.32$16.53
+1.29%		$16.56$16.18125,513 shs$486.48 million
04/25/2024$16.53$16.32
-1.27%		$16.37$16.09146,894 shs$480.31 million
04/24/2024$16.60$16.53
-0.42%		$16.67$16.45167,651 shs$486.48 million
04/23/2024$16.51$16.60
+0.55%		$16.79$16.41207,168 shs$488.54 million
04/22/2024$16.28$16.51
+1.41%		$16.58$16.27181,499 shs$485.89 million
04/19/2024$16.03$16.28
+1.56%		$16.43$15.95162,976 shs$479.12 million
04/18/2024$15.93$16.03
+0.63%		$16.34$15.88219,622 shs$471.76 million
04/17/2024$16.20$15.93
-1.67%		$16.52$15.78222,152 shs$468.82 million
04/16/2024$16.18$16.20
+0.12%		$16.33$15.75282,930 shs$476.77 million
04/15/2024$16.46$16.18
-1.70%		$16.73$16.15227,926 shs$476.18 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/12/2024$17.31$16.46
-4.91%		$17.45$16.40261,968 shs$484.42 million
04/11/2024$17.75$17.31
-2.48%		$17.87$17.31226,363 shs$509.45 million
04/10/2024$18.16$17.75
-2.26%		$17.87$17.51214,467 shs$522.38 million
04/09/2024$18.23$18.16
-0.38%		$18.37$17.89132,666 shs$534.45 million
04/08/2024$18.39$18.23
-0.87%		$18.55$18.11153,030 shs$536.51 million
04/05/2024$18.56$18.39
-0.92%		$18.75$18.08136,970 shs$541.22 million
04/04/2024$18.71$18.56
-0.80%		$19.16$18.49364,255 shs$546.22 million
04/03/2024$18.24$18.71
+2.58%		$18.73$18.09182,104 shs$550.64 million
04/02/2024$18.49$18.24
-1.35%		$18.61$17.97214,407 shs$536.80 million
04/01/2024$18.28$18.49
+1.15%		$18.68$17.92630,555 shs$544.18 million
03/29/2024$18.28$18.28$18.39$17.49350,928 shs$537.98 million
03/28/2024$17.44$18.28
+4.82%		$18.39$17.51350,928 shs$537.98 million
03/27/2024$17.79$17.44
-1.97%		$18.19$17.38296,013 shs$513.26 million
03/26/2024$17.39$17.79
+2.30%		$17.81$17.32266,507 shs$523.58 million
03/25/2024$17.48$17.39
-0.51%		$17.79$17.32203,039 shs$511.79 million
03/22/2024$17.60$17.48
-0.68%		$17.90$17.29680,476 shs$514.44 million
03/21/2024$17.15$17.60
+2.62%		$17.72$16.99376,670 shs$517.97 million
03/20/2024$17.21$17.15
-0.35%		$17.26$16.65222,982 shs$504.72 million
03/19/2024$15.56$17.21
+10.60%		$17.23$15.87440,597 shs$506.49 million
03/18/2024$15.78$15.56
-1.39%		$15.94$15.54215,197 shs$457.93 million
03/15/2024$15.55$15.78
+1.48%		$15.82$15.09656,915 shs$464.41 million
03/14/2024$16.57$15.55
-6.16%		$16.40$15.50410,040 shs$457.64 million
03/13/2024$16.57$16.57$16.65$16.40164,853 shs$487.66 million
03/12/2024$16.43$16.57
+0.85%		$16.71$16.35256,725 shs$487.67 million
03/11/2024$16.32$16.43
+0.67%		$16.70$16.02492,883 shs$483.54 million

Related Companies:
This page (NASDAQ:PETQ) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored