NASDAQ : PETS
PetMed Express, Inc. — Price history
Healthcare · Pharmaceutical Retailers · United States
Last price 1.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 24.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PetMed Express, Inc. (PETS) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.19 | 1.21 | 1.15 | 1.2 | 35,029 | +0.84% |
| 2026-10-30 | 1.171 | 1.2 | 1.17 | 1.19 | 42,354 | +0.85% |
| 2026-10-29 | 1.19 | 1.2 | 1.167 | 1.18 | 12,513 | -0.84% |
| 2026-10-28 | 1.17 | 1.2 | 1.17 | 1.19 | 18,819 | +0.85% |
| 2026-10-27 | 1.17 | 1.22 | 1.161 | 1.18 | 62,028 | +1.72% |
| 2026-10-26 | 1.22 | 1.22 | 1.15 | 1.16 | 94,931 | -4.92% |
| 2026-10-23 | 1.17 | 1.265 | 1.17 | 1.22 | 272,239 | +3.39% |
| 2026-10-22 | 1.19 | 1.2 | 1.17 | 1.18 | 19,694 | -0.84% |
| 2026-10-21 | 1.21 | 1.21 | 1.18 | 1.19 | 62,711 | -0.83% |
| 2026-10-20 | 1.15 | 1.21 | 1.15 | 1.2 | 131,782 | +4.35% |
| 2026-10-19 | 1.16 | 1.2 | 1.15 | 1.15 | 95,947 | -2.54% |
| 2026-10-16 | 1.21 | 1.215 | 1.15 | 1.18 | 188,437 | -3.28% |
| 2026-10-15 | 1.21 | 1.23 | 1.2 | 1.22 | 49,964 | +1.67% |
| 2026-10-14 | 1.26 | 1.27 | 1.2 | 1.2 | 416,820 | -5.51% |
| 2026-10-13 | 1.27 | 1.3 | 1.27 | 1.27 | 88,988 | +0.79% |
| 2026-10-12 | 1.27 | 1.29 | 1.26 | 1.26 | 82,525 | -1.95% |
| 2026-10-09 | 1.28 | 1.29 | 1.265 | 1.285 | 31,284 | +0.39% |
| 2026-10-08 | 1.28 | 1.29 | 1.265 | 1.28 | 143,291 | +0.00% |
| 2026-10-07 | 1.3 | 1.31 | 1.27 | 1.28 | 91,620 | -2.29% |
| 2026-10-06 | 1.32 | 1.346 | 1.3 | 1.31 | 139,882 | -0.76% |
| 2026-10-05 | 1.35 | 1.35 | 1.31 | 1.32 | 66,889 | -2.94% |
| 2026-10-02 | 1.36 | 1.37 | 1.33 | 1.36 | 185,189 | -0.73% |
| 2026-10-01 | 1.38 | 1.39 | 1.37 | 1.37 | 55,274 | -0.72% |
| 2026-09-30 | 1.38 | 1.42 | 1.362 | 1.38 | 85,840 | -1.43% |
| 2026-09-29 | 1.42 | 1.42 | 1.375 | 1.4 | 73,673 | -0.36% |
| 2026-09-28 | 1.53 | 1.53 | 1.4 | 1.405 | 275,234 | -8.17% |
| 2026-09-25 | 1.55 | 1.56 | 1.53 | 1.53 | 224,712 | -1.61% |
| 2026-09-24 | 1.55 | 1.57 | 1.55 | 1.555 | 83,670 | +0.32% |
| 2026-09-23 | 1.57 | 1.57 | 1.55 | 1.55 | 95,600 | -1.27% |
| 2026-09-22 | 1.61 | 1.61 | 1.57 | 1.57 | 117,817 | -1.88% |
| 2026-09-21 | 1.72 | 1.729 | 1.6 | 1.6 | 316,655 | -0.62% |
| 2026-09-18 | 1.6 | 1.62 | 1.58 | 1.61 | 254,305 | -0.62% |
| 2026-09-17 | 1.61 | 1.625 | 1.575 | 1.62 | 219,828 | +1.25% |
| 2026-09-16 | 1.63 | 1.63 | 1.6 | 1.6 | 75,499 | -1.23% |
| 2026-09-15 | 1.68 | 1.68 | 1.61 | 1.62 | 123,975 | -2.99% |
| 2026-09-14 | 1.65 | 1.69 | 1.65 | 1.67 | 93,587 | +1.21% |
| 2026-09-11 | 1.71 | 1.75 | 1.65 | 1.65 | 37,087 | -2.94% |
| 2026-09-10 | 1.7 | 1.745 | 1.675 | 1.7 | 138,353 | -0.58% |
| 2026-09-09 | 1.73 | 1.75 | 1.71 | 1.71 | 67,006 | -2.84% |
| 2026-09-08 | 1.81 | 1.81 | 1.74 | 1.76 | 64,167 | -2.76% |
| 2026-09-04 | 1.84 | 1.84 | 1.79 | 1.81 | 49,749 | -2.16% |
| 2026-09-03 | 1.87 | 1.87 | 1.785 | 1.85 | 172,293 | -0.80% |
| 2026-09-02 | 1.84 | 1.88 | 1.84 | 1.865 | 28,815 | +1.91% |
| 2026-09-01 | 1.88 | 1.88 | 1.81 | 1.83 | 64,471 | -3.17% |
| 2026-08-31 | 1.88 | 1.92 | 1.865 | 1.89 | 69,987 | +0.53% |
| 2026-08-28 | 1.83 | 1.925 | 1.83 | 1.88 | 70,028 | +1.62% |
| 2026-08-27 | 1.81 | 1.87 | 1.785 | 1.85 | 67,349 | +3.35% |
| 2026-08-26 | 1.75 | 1.81 | 1.741 | 1.79 | 101,718 | +1.70% |
| 2026-08-25 | 1.75 | 1.77 | 1.75 | 1.76 | 26,319 | +0.57% |
| 2026-08-24 | 1.76 | 1.768 | 1.735 | 1.75 | 52,483 | -0.57% |
| 2026-08-21 | 1.78 | 1.78 | 1.75 | 1.76 | 50,347 | +0.00% |
| 2026-08-20 | 1.77 | 1.78 | 1.75 | 1.76 | 58,316 | -0.56% |
| 2026-08-19 | 1.79 | 1.83 | 1.77 | 1.77 | 86,758 | -1.67% |
| 2026-08-18 | 1.74 | 1.8 | 1.71 | 1.8 | 87,846 | +2.86% |
| 2026-08-17 | 1.8 | 1.8 | 1.72 | 1.75 | 260,471 | -4.11% |
| 2026-08-14 | 1.91 | 1.95 | 1.82 | 1.825 | 386,180 | -10.10% |
| 2026-08-13 | 2.01 | 2.05 | 1.96 | 2.03 | 212,038 | +1.00% |
| 2026-08-12 | 1.97 | 2.02 | 1.96 | 2.01 | 176,891 | +1.52% |
| 2026-08-11 | 1.96 | 1.98 | 1.95 | 1.98 | 32,660 | +0.51% |
| 2026-08-10 | 1.97 | 1.978 | 1.951 | 1.97 | 48,038 | -0.51% |
| 2026-08-07 | 1.97 | 2 | 1.965 | 1.98 | 84,631 | +0.51% |
| 2026-08-06 | 1.97 | 1.98 | 1.955 | 1.97 | 38,594 | +0.00% |
| 2026-08-05 | 2 | 2 | 1.96 | 1.97 | 24,149 | -0.76% |
| 2026-08-04 | 1.96 | 1.995 | 1.96 | 1.985 | 52,968 | +0.25% |
| 2026-08-03 | 1.953 | 1.99 | 1.95 | 1.98 | 58,844 | +1.54% |
| 2026-07-31 | 2 | 2 | 1.95 | 1.95 | 77,176 | -1.52% |
| 2026-07-30 | 1.98 | 2.02 | 1.971 | 1.98 | 33,408 | +0.00% |
| 2026-07-29 | 2.01 | 2.01 | 1.965 | 1.98 | 27,927 | -1.49% |
| 2026-07-28 | 1.97 | 2.03 | 1.96 | 2.01 | 114,254 | +2.03% |
| 2026-07-27 | 1.98 | 2.012 | 1.95 | 1.97 | 74,684 | -1.01% |
| 2026-07-24 | 2.04 | 2.04 | 1.98 | 1.99 | 103,649 | -2.93% |
| 2026-07-23 | 2.08 | 2.146 | 2.03 | 2.05 | 523,645 | +4.59% |
| 2026-07-22 | 1.97 | 1.985 | 1.95 | 1.96 | 32,859 | -1.51% |
| 2026-07-21 | 1.95 | 2 | 1.95 | 1.99 | 47,299 | +1.53% |
| 2026-07-20 | 1.96 | 1.97 | 1.92 | 1.96 | 27,227 | -0.51% |
| 2026-07-17 | 1.96 | 2.01 | 1.95 | 1.97 | 46,610 | -1.50% |
| 2026-07-16 | 2 | 2.02 | 1.97 | 2 | 60,204 | +0.00% |
| 2026-07-15 | 1.94 | 2.02 | 1.9 | 2 | 140,723 | +2.56% |
| 2026-07-14 | 1.91 | 1.95 | 1.87 | 1.95 | 218,754 | +2.09% |
| 2026-07-13 | 1.88 | 2.015 | 1.87 | 1.91 | 323,754 | -2.55% |
| 2026-07-10 | 1.95 | 1.99 | 1.95 | 1.96 | 100,037 | +0.00% |
| 2026-07-09 | 2.02 | 2.04 | 1.96 | 1.96 | 165,758 | -2.00% |
| 2026-07-08 | 1.93 | 2.04 | 1.9 | 2 | 282,940 | +4.17% |
| 2026-07-07 | 1.936 | 1.96 | 1.91 | 1.92 | 75,296 | -2.04% |
| 2026-07-06 | 1.94 | 1.99 | 1.9 | 1.96 | 216,479 | -1.01% |
| 2026-07-02 | 1.99 | 2.035 | 1.91 | 1.98 | 380,644 | -0.50% |
| 2026-07-01 | 1.94 | 2.025 | 1.91 | 1.99 | 598,032 | +3.65% |
| 2026-06-30 | 1.99 | 2.07 | 1.81 | 1.92 | 4,942,042 | +5.49% |
| 2026-06-29 | 2.23 | 2.35 | 1.76 | 1.82 | 27,699,493 | +3.41% |
| 2026-06-26 | 1.76 | 1.77 | 1.7 | 1.76 | 116,499 | -0.56% |
| 2026-06-25 | 1.79 | 1.79 | 1.76 | 1.77 | 40,128 | -1.12% |
| 2026-06-24 | 1.82 | 1.83 | 1.79 | 1.79 | 33,038 | -2.19% |
| 2026-06-23 | 1.76 | 1.84 | 1.76 | 1.83 | 16,521 | +1.10% |
| 2026-06-22 | 1.73 | 1.82 | 1.73 | 1.81 | 84,860 | +3.43% |
| 2026-06-18 | 1.8 | 1.8 | 1.75 | 1.75 | 104,993 | -2.78% |
| 2026-06-17 | 1.79 | 1.83 | 1.78 | 1.8 | 61,593 | +0.00% |
| 2026-06-16 | 1.83 | 1.832 | 1.79 | 1.8 | 61,948 | -1.64% |
| 2026-06-15 | 1.85 | 1.88 | 1.8 | 1.83 | 71,801 | -1.08% |
| 2026-06-12 | 1.84 | 1.89 | 1.825 | 1.85 | 30,202 | +0.54% |
| 2026-06-11 | 1.76 | 1.85 | 1.71 | 1.84 | 140,611 | +6.98% |
| 2026-06-10 | 1.72 | 1.76 | 1.68 | 1.72 | 138,361 | +0.58% |
| 2026-06-09 | 1.7 | 1.72 | 1.625 | 1.71 | 279,111 | +0.59% |
| 2026-06-08 | 1.7 | 1.76 | 1.69 | 1.7 | 122,941 | +1.19% |
| 2026-06-05 | 1.81 | 1.81 | 1.62 | 1.68 | 570,924 | -7.69% |
| 2026-06-04 | 1.8 | 1.83 | 1.78 | 1.82 | 192,612 | +2.25% |
| 2026-06-03 | 2.06 | 2.06 | 1.75 | 1.78 | 822,614 | -16.43% |
| 2026-06-02 | 2.17 | 2.25 | 2.12 | 2.13 | 382,298 | -1.84% |
| 2026-06-01 | 2.2 | 2.27 | 2.15 | 2.17 | 170,489 | +0.00% |
| 2026-05-29 | 2.2 | 2.25 | 2.14 | 2.17 | 136,317 | -1.36% |
| 2026-05-28 | 2.18 | 2.245 | 2.14 | 2.2 | 371,035 | +0.92% |
| 2026-05-27 | 2.23 | 2.23 | 2.14 | 2.18 | 86,431 | -2.24% |
| 2026-05-26 | 2.13 | 2.35 | 2.13 | 2.23 | 204,181 | +5.19% |
| 2026-05-22 | 2.17 | 2.2 | 2.12 | 2.12 | 105,942 | -2.30% |
| 2026-05-21 | 2.18 | 2.211 | 2.126 | 2.17 | 140,120 | -2.69% |
| 2026-05-20 | 2.19 | 2.23 | 2.18 | 2.23 | 85,787 | +0.90% |
| 2026-05-19 | 2.24 | 2.24 | 2.18 | 2.21 | 82,332 | -1.78% |
| 2026-05-18 | 2.21 | 2.27 | 2.19 | 2.25 | 85,437 | +0.90% |
| 2026-05-15 | 2.25 | 2.27 | 2.22 | 2.23 | 23,804 | -0.89% |
| 2026-05-14 | 2.28 | 2.3 | 2.235 | 2.25 | 56,481 | -0.44% |
| 2026-05-13 | 2.26 | 2.29 | 2.22 | 2.26 | 83,186 | +1.80% |