Free Trial

PetMed Express (PETS) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free PETS Stock Alerts
$4.15
+0.10 (+2.47%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PetMed Express Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-11.70%
3 Month
Performance
-40.20%
6 Month
Performance
-58.79%
Year-To-Date
Performance
-45.11%
1 Year
Performance
-73.02%
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 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

PETS Stock Chart for Tuesday, April, 23, 2024

PETS Chart by TradingView

PetMed Express Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“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
02/26/2024$5.28$5.12
-3.03%		$5.30$5.07352,563 shs$108.29 million
02/23/2024$5.15$5.28
+2.52%		$5.36$5.20468,886 shs$111.67 million
02/22/2024$5.13$5.15
+0.39%		$5.30$5.05341,067 shs$108.92 million
02/21/2024$5.19$5.13
-1.16%		$5.22$5.07389,952 shs$108.50 million
02/20/2024$5.21$5.19
-0.38%		$5.28$5.12381,400 shs$109.77 million
02/19/2024$5.21$5.21$5.34$5.16614,100 shs$110.19 million
02/16/2024$5.32$5.21
-2.07%		$5.34$5.16604,943 shs$110.19 million
02/15/2024$5.28$5.32
+0.76%		$5.54$5.26453,793 shs$112.50 million
02/14/2024$5.36$5.28
-1.49%		$5.45$5.26389,194 shs$111.67 million
02/13/2024$5.94$5.36
-9.76%		$5.79$5.35586,953 shs$113.36 million
02/12/2024$5.98$5.94
-0.67%		$6.17$5.77679,166 shs$125.63 million
02/09/2024$5.87$5.98
+1.87%		$6.24$5.36795,576 shs$126.48 million
02/08/2024$5.94$5.87
-1.18%		$6.08$5.82804,772 shs$124.15 million
02/07/2024$6.00$5.94
-1.00%		$6.05$5.82308,574 shs$125.63 million
02/06/2024$6.00$6.00$6.15$5.96324,003 shs$126.90 million
02/05/2024$6.10$6.00
-1.64%		$6.15$5.83356,146 shs$126.90 million
02/02/2024$6.30$6.10
-3.17%		$6.37$6.09466,180 shs$129.02 million
02/01/2024$6.21$6.30
+1.45%		$6.51$6.26408,158 shs$133.23 million
01/31/2024$6.44$6.21
-3.57%		$6.59$6.21336,269 shs$131.34 million
01/30/2024$6.70$6.44
-3.88%		$6.65$6.44374,045 shs$136.21 million
01/29/2024$6.71$6.70
-0.15%		$6.78$6.56347,495 shs$141.71 million
01/26/2024$6.85$6.71
-2.04%		$7.05$6.67235,452 shs$141.92 million
01/25/2024$6.80$6.85
+0.74%		$7.01$6.83300,886 shs$144.88 million
01/24/2024$6.94$6.80
-2.02%		$7.09$6.69504,155 shs$143.82 million
01/23/2024$7.04$6.94
-1.42%		$7.24$6.85304,340 shs$146.78 million
01/22/2024$6.74$7.04
+4.45%		$7.06$6.68288,788 shs$148.90 million

Related Companies:
This page (NASDAQ:PETS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press