Free Trial

PetIQ (PETQ) Stock Chart & Stock Price History

→ How to camouflage a factory of 53,000 workers (From Stansberry Research) (Ad)
Free PETQ Stock Alerts
$16.60
+0.09 (+0.55%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PetIQ Stock Price Performance

5 Day
Performance
+3.56%
1 Month
Performance
-5.03%
3 Month
Performance
-8.34%
6 Month
Performance
-12.17%
Year-To-Date
Performance
-15.95%
1 Year
Performance
+40.32%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

PETQ Stock Chart for Wednesday, April, 24, 2024

PETQ Chart by TradingView

PetIQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$16.10$16.32
+1.37%		$16.69$16.27459,813 shs$480.30 million
03/07/2024$16.18$16.10
-0.49%		$16.42$16.07312,885 shs$476.13 million
03/06/2024$16.57$16.18
-2.35%		$16.75$16.01316,179 shs$476.18 million
03/05/2024$16.78$16.57
-1.25%		$16.75$16.36515,382 shs$487.66 million
03/04/2024$17.37$16.78
-3.40%		$17.36$16.74415,011 shs$493.84 million
03/01/2024$18.21$17.37
-4.61%		$18.29$17.17469,036 shs$511.20 million
02/29/2024$18.32$18.21
-0.60%		$19.69$17.81808,373 shs$535.92 million
02/28/2024$18.67$18.32
-1.87%		$18.81$18.28270,263 shs$539.16 million
02/27/2024$18.33$18.67
+1.85%		$18.81$18.39227,915 shs$549.40 million
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
02/26/2024$18.28$18.33
+0.27%		$18.68$18.18275,613 shs$539.45 million
02/23/2024$17.68$18.28
+3.39%		$18.36$17.61244,263 shs$537.98 million
02/22/2024$17.87$17.68
-1.06%		$17.98$17.61229,234 shs$520.27 million
02/21/2024$18.63$17.87
-4.08%		$18.78$17.83195,280 shs$525.91 million
02/20/2024$18.84$18.63
-1.11%		$18.80$18.45164,687 shs$548.28 million
02/19/2024$18.84$18.84$19.18$18.71263,400 shs$554.46 million
02/16/2024$19.04$18.84
-1.05%		$19.18$18.71263,477 shs$554.46 million
02/15/2024$18.28$19.04
+4.16%		$19.06$18.42349,288 shs$560.35 million
02/14/2024$17.86$18.28
+2.35%		$18.38$17.88219,092 shs$537.98 million
02/13/2024$18.53$17.86
-3.62%		$18.07$17.61233,459 shs$525.62 million
02/12/2024$17.85$18.53
+3.81%		$18.71$17.85438,426 shs$545.28 million
02/09/2024$17.68$17.85
+0.96%		$18.15$17.64272,388 shs$525.33 million
02/08/2024$17.31$17.68
+2.14%		$17.72$17.07505,525 shs$520.32 million
02/07/2024$17.85$17.31
-3.03%		$17.81$17.27478,826 shs$509.43 million
02/06/2024$17.84$17.85
+0.06%		$18.12$17.76242,853 shs$525.33 million
02/05/2024$18.16$17.84
-1.76%		$18.17$17.76160,021 shs$525.03 million
02/02/2024$18.29$18.16
-0.71%		$18.33$17.94176,419 shs$534.45 million
02/01/2024$17.97$18.29
+1.78%		$18.38$17.99245,622 shs$538.28 million
01/31/2024$17.59$17.97
+2.16%		$18.53$17.66401,576 shs$528.86 million
01/30/2024$18.12$17.59
-2.92%		$18.04$17.48368,319 shs$517.67 million
01/29/2024$18.27$18.12
-0.82%		$18.38$18.04234,212 shs$533.22 million
01/26/2024$18.13$18.27
+0.77%		$18.40$18.03176,150 shs$537.69 million
01/25/2024$18.24$18.13
-0.60%		$18.44$18.08110,181 shs$533.57 million
01/24/2024$18.11$18.24
+0.72%		$18.62$18.19181,793 shs$536.80 million
01/23/2024$18.11$18.11$18.43$17.92242,489 shs$532.98 million
01/22/2024$18.10$18.11
+0.06%		$18.39$17.88244,491 shs$532.98 million

Related Companies:
This page (NASDAQ:PETQ) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
New Trump Bombshell
The Freeport Society
The Greatest Bull Market in Crypto History…
Weiss Ratings