Free Trial

PetMed Express (PETS) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free PETS Stock Alerts
$4.30
-0.04 (-0.92%)
(As of 11:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PetMed Express Stock Price Performance

5 Day
Performance
+6.90%
1 Month
Performance
+6.37%
3 Month
Performance
-13.55%
6 Month
Performance
-40.14%
Year-To-Date
Performance
-42.59%
1 Year
Performance
-70.99%
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 Daily Market Alerts
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's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

PETS Stock Chart for Monday, June, 10, 2024

PETS Chart by TradingView

PetMed Express Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.23$4.34
+2.60%		$4.43$4.11318,688 shs$91.79 million
06/06/2024$4.06$4.23
+4.19%		$4.31$4.03303,143 shs$89.47 million
06/05/2024$4.11$4.06
-1.22%		$4.14$4.03190,796 shs$85.87 million
06/04/2024$4.26$4.11
-3.52%		$4.25$4.10199,815 shs$86.93 million
06/03/2024$4.26$4.26$4.45$4.16284,018 shs$90.10 million
05/31/2024$4.05$4.26
+5.19%		$4.27$4.06256,965 shs$90.10 million
05/30/2024$4.08$4.05
-0.74%		$4.25$4.05283,648 shs$85.66 million
05/29/2024$4.18$4.08
-2.39%		$4.28$4.08310,940 shs$86.29 million
05/28/2024$4.12$4.18
+1.46%		$4.29$4.08323,281 shs$88.41 million
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
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
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
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

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

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
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
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | 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