Dark

PETS
PetMed Express, Inc.
stock NASDAQ

At Close

May 1, 2026 3:59:47 PM EDT

2.29USD+2.232%(+0.05)61,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	2.2400	2.3100	2.2400	2.3000	+2.679%	61,302	0.000%
2026-04-30	2.2500	2.3125	2.1901	2.2400	-0.885%	79,497	+2.679%
2026-04-29	2.2400	2.2650	2.1950	2.2600	+0.444%	73,626	+1.770%
2026-04-28	2.2496	2.3100	2.2200	2.2500	-2.174%	52,242	+2.222%
2026-04-27	2.2800	2.3300	2.2300	2.3000	+0.437%	39,135	0.000%
2026-04-24	2.2300	2.3000	2.2240	2.2900	+2.691%	48,337	+0.437%
2026-04-23	2.3200	2.3399	2.2000	2.2300	-3.879%	111,852	+3.139%
2026-04-22	2.3200	2.3200	2.2800	2.3200	+0.870%	108,944	-0.862%
2026-04-21	2.3600	2.3600	2.2800	2.3000	-2.954%	57,647	0.000%
2026-04-20	2.3300	2.4200	2.3000	2.3700	+1.717%	167,886	-2.954%
2026-04-17	2.3500	2.4450	2.3200	2.3300	-0.427%	89,254	-1.288%
2026-04-16	2.3500	2.4100	2.3100	2.3400	-0.426%	67,132	-1.709%
2026-04-15	2.3700	2.4532	2.2800	2.3500	0.000%	133,597	-2.128%
2026-04-14	2.3000	2.3600	2.2500	2.3500	+2.174%	54,774	-2.128%
2026-04-13	2.3000	2.3300	2.2700	2.3000	0.000%	66,100	0.000%
2026-04-10	2.3000	2.3700	2.2700	2.3000	-0.433%	35,760	0.000%
2026-04-09	2.2800	2.3200	2.2400	2.3100	-0.431%	48,618	-0.433%
2026-04-08	2.3300	2.3500	2.2800	2.3200	0.000%	117,818	-0.862%
2026-04-07	2.3300	2.3750	2.2301	2.3200	-1.277%	115,844	-0.862%
2026-04-06	2.2800	2.3799	2.2800	2.3500	+2.620%	109,632	-2.128%
2026-04-02	2.3500	2.4000	2.2800	2.2900	-2.966%	79,332	+0.437%
2026-04-01	2.2700	2.3800	2.2700	2.3600	+3.509%	62,436	-2.542%
2026-03-31	2.2200	2.3200	2.2200	2.2800	+3.167%	58,880	+0.877%
2026-03-30	2.2300	2.2500	2.1900	2.2100	-0.897%	60,941	+4.072%
2026-03-27	2.3200	2.3300	2.2100	2.2300	-3.463%	106,284	+3.139%
2026-03-26	2.3300	2.4000	2.2600	2.3100	-0.858%	71,510	-0.433%
2026-03-25	2.3400	2.3500	2.2600	2.3300	+2.193%	56,466	-1.288%
2026-03-24	2.3100	2.3250	2.2720	2.2800	-0.870%	55,188	+0.877%
2026-03-23	2.4300	2.4400	2.2600	2.3000	-4.959%	130,338	0.000%
2026-03-20	2.4700	2.4800	2.3600	2.4200	-2.419%	90,851	-4.959%
2026-03-19	2.4700	2.5250	2.4300	2.4800	-0.402%	68,622	-7.258%
2026-03-18	2.5300	2.5400	2.4500	2.4900	-2.353%	79,794	-7.631%
2026-03-17	2.4400	2.5900	2.4300	2.5500	+4.508%	128,369	-9.804%
2026-03-16	2.4600	2.4883	2.4100	2.4400	-0.813%	59,214	-5.738%
2026-03-13	2.4600	2.4700	2.3400	2.4600	+1.235%	121,445	-6.504%
2026-03-12	2.4600	2.5150	2.4200	2.4300	-2.410%	69,562	-5.350%
2026-03-11	2.5800	2.5800	2.4500	2.4900	-2.734%	135,725	-7.631%
2026-03-10	2.5800	2.7099	2.5400	2.5600	-1.158%	121,809	-10.156%
2026-03-09	2.5300	2.6300	2.5300	2.5900	-0.766%	109,420	-11.197%
2026-03-06	2.5900	2.6479	2.5600	2.6100	0.000%	103,401	-11.877%
2026-03-05	2.7200	2.7450	2.5900	2.6100	-4.745%	89,266	-11.877%
2026-03-04	2.7300	2.8200	2.6700	2.7400	+0.366%	140,305	-16.058%
2026-03-03	2.6800	2.7400	2.6300	2.7300	0.000%	91,290	-15.751%
2026-03-02	2.7000	2.7500	2.7000	2.7300	-0.365%	72,070	-15.751%
2026-02-27	2.7020	2.7499	2.6700	2.7400	-0.364%	92,694	-16.058%
2026-02-26	2.7700	2.7850	2.7102	2.7500	-1.079%	57,785	-16.364%
2026-02-25	2.7700	2.8350	2.7450	2.7800	-1.068%	121,035	-17.266%
2026-02-24	2.8800	2.9100	2.7900	2.8100	-2.431%	64,986	-18.149%
2026-02-23	2.9500	2.9700	2.8250	2.8800	-2.373%	106,510	-20.139%
2026-02-20	3.0000	3.0600	2.9400	2.9500	-1.993%	67,840	-22.034%
2026-02-19	3.0600	3.0900	3.0000	3.0100	-2.273%	61,916	-23.588%
2026-02-18	3.0300	3.1500	2.9700	3.0800	+0.984%	170,062	-25.325%
2026-02-17	3.1700	3.1900	3.0300	3.0500	-4.088%	133,059	-24.590%
2026-02-13	2.9400	3.2250	2.9400	3.1800	+8.532%	186,878	-27.673%
2026-02-12	3.0000	3.1610	2.8800	2.9300	-1.347%	261,553	-21.502%
2026-02-11	2.8200	2.9900	2.6110	2.9700	+5.319%	360,452	-22.559%
2026-02-10	2.9100	3.0200	2.8000	2.8200	-4.082%	196,692	-18.440%
2026-02-09	2.8800	3.0200	2.8300	2.9400	+2.083%	320,843	-21.769%
2026-02-06	3.0000	3.0196	2.8800	2.8800	-3.356%	152,167	-20.139%
2026-02-05	3.0700	3.0700	2.9400	2.9800	-3.560%	165,272	-22.819%
2026-02-04	3.1300	3.1532	3.0700	3.0900	-1.278%	100,357	-25.566%
2026-02-03	3.0600	3.1300	3.0163	3.1300	+1.954%	97,642	-26.518%
2026-02-02	3.1800	3.1900	3.0200	3.0700	-3.762%	179,949	-25.081%
2026-01-30	3.2000	3.2220	3.1400	3.1900	-1.238%	91,154	-27.900%
2026-01-29	3.3000	3.3000	3.1600	3.2300	-1.524%	92,396	-28.793%
2026-01-28	3.2400	3.3000	3.2300	3.2800	+1.235%	70,329	-29.878%
2026-01-27	3.2500	3.2800	3.2000	3.2400	-0.917%	242,158	-29.012%
2026-01-26	3.3000	3.3000	3.2145	3.2700	-1.506%	160,063	-29.664%
2026-01-23	3.4300	3.4300	3.2800	3.3200	-3.207%	92,557	-30.723%
2026-01-22	3.3800	3.5200	3.3200	3.4300	+1.479%	138,995	-32.945%
2026-01-21	3.3000	3.3800	3.2550	3.3800	+2.736%	110,276	-31.953%
2026-01-20	3.3400	3.3898	3.2800	3.2900	-1.791%	125,652	-30.091%
2026-01-16	3.4000	3.4400	3.3500	3.3500	-1.471%	189,989	-31.343%
2026-01-15	3.4900	3.4900	3.3900	3.4000	-2.579%	231,749	-32.353%
2026-01-14	3.4200	3.5200	3.3720	3.4900	+1.749%	175,036	-34.097%
2026-01-13	3.3900	3.4400	3.3500	3.4300	+1.780%	260,480	-32.945%
2026-01-12	3.3200	3.3800	3.2300	3.3700	+1.506%	190,341	-31.751%
2026-01-09	3.3200	3.3500	3.2600	3.3200	0.000%	285,165	-30.723%
2026-01-08	3.3900	3.4200	3.3000	3.3200	-1.484%	295,738	-30.723%
2026-01-07	3.5800	3.5950	3.3350	3.3700	-5.602%	373,614	-31.751%
2026-01-06	3.3200	3.7000	3.3200	3.5700	+8.511%	644,165	-35.574%
2026-01-05	3.3100	3.4000	3.2000	3.2900	-0.303%	226,136	-30.091%
2026-01-02	3.1900	3.3400	3.1774	3.3000	+3.125%	173,432	-30.303%
2025-12-31	3.2400	3.2700	3.1301	3.2000	-1.538%	172,449	-28.125%
2025-12-30	3.3500	3.4400	3.1950	3.2500	-4.130%	435,456	-29.231%
2025-12-29	3.4700	3.4901	3.3600	3.3900	-2.305%	218,105	-32.153%
2025-12-26	3.5500	3.5500	3.4700	3.4700	-2.254%	119,888	-33.718%
2025-12-24	3.4100	3.6400	3.4000	3.5500	+3.801%	266,815	-35.211%
2025-12-23	3.4500	3.5400	3.3600	3.4200	-2.286%	216,440	-32.749%
2025-12-22	3.6100	3.7000	3.4214	3.5000	-2.778%	442,274	-34.286%
2025-12-19	3.6700	3.8900	3.6000	3.6000	-1.370%	488,848	-36.111%
2025-12-18	3.7500	3.7700	3.5900	3.6500	-1.351%	329,840	-36.986%
2025-12-17	3.9000	3.9367	3.5200	3.7000	-5.128%	1,603,486	-37.838%
2025-12-16	2.8600	4.1000	2.7900	3.9000	+35.889%	12,232,853	-41.026%
2025-12-15	2.9500	3.0100	2.7800	2.8700	-2.381%	1,099,803	-19.861%
2025-12-12	3.0100	3.1300	2.7600	2.9400	-1.342%	4,472,473	-21.769%
2025-12-11	2.4900	4.0500	2.4000	2.9800	+68.362%	131,257,881	-22.819%
2025-12-10	1.6100	1.7800	1.5960	1.7700	+9.938%	110,382	+29.944%
2025-12-09	1.6200	1.6360	1.5700	1.6100	+0.625%	242,480	+42.857%
2025-12-08	1.7000	1.7500	1.5700	1.6000	-3.030%	240,384	+43.750%
2025-12-05	1.7500	1.7500	1.6300	1.6500	-4.624%	218,310	+39.394%
2025-12-04	1.7500	1.7750	1.7100	1.7300	-1.705%	175,909	+32.948%
2025-12-03	1.7400	1.8300	1.7300	1.7600	+1.734%	181,430	+30.682%
2025-12-02	1.7800	1.8200	1.7100	1.7300	-0.575%	122,454	+32.948%
2025-12-01	1.7600	1.7850	1.6900	1.7400	-0.571%	112,847	+32.184%
2025-11-28	1.8000	1.8600	1.7450	1.7500	-1.130%	106,464	+31.429%
2025-11-26	1.6400	1.8000	1.6400	1.7700	+8.589%	343,558	+29.944%
2025-11-25	1.6300	1.6899	1.6200	1.6300	-0.610%	169,205	+41.104%
2025-11-24	1.6200	1.6630	1.5900	1.6400	+1.863%	170,016	+40.244%
2025-11-21	1.6400	1.6750	1.5900	1.6100	+0.312%	166,604	+42.857%
2025-11-20	1.6900	1.7500	1.6000	1.6050	-4.464%	262,598	+43.302%
2025-11-19	1.8600	1.8600	1.6000	1.6800	-9.677%	329,618	+36.905%
2025-11-18	1.9500	1.9700	1.8550	1.8600	-5.102%	135,012	+23.656%
2025-11-17	2.0100	2.0650	1.9500	1.9600	-2.000%	274,238	+17.347%
2025-11-14	1.9400	2.0600	1.9400	2.0000	+2.302%	254,228	+15.000%
2025-11-13	2.5100	2.5800	1.9300	1.9550	-32.586%	872,849	+17.647%
2025-11-12	2.7000	2.9200	2.6800	2.9000	+7.807%	170,994	-20.690%
2025-11-11	2.6000	2.7200	2.5646	2.6900	+3.065%	63,344	-14.498%
2025-11-10	2.5800	2.6600	2.5400	2.6100	+1.163%	121,739	-11.877%
2025-11-07	2.5200	2.6400	2.4900	2.5800	+5.306%	249,122	-10.853%
2025-11-06	2.5100	2.5800	2.4500	2.4500	-2.390%	115,908	-6.122%
2025-11-05	2.4600	2.5200	2.4500	2.5100	+1.619%	111,457	-8.367%
2025-11-04	2.4500	2.4900	2.4200	2.4700	+1.230%	120,178	-6.883%
2025-11-03	2.5200	2.5396	2.4300	2.4400	-5.058%	114,736	-5.738%
2025-10-31	2.5300	2.5900	2.5100	2.5700	+1.984%	122,719	-10.506%
2025-10-30	2.5600	2.5800	2.5101	2.5200	-2.703%	81,770	-8.730%
2025-10-29	2.5800	2.6800	2.5401	2.5900	+0.778%	80,861	-11.197%
2025-10-28	2.6500	2.7200	2.5600	2.5700	-3.383%	83,771	-10.506%
2025-10-27	2.7500	2.7850	2.6500	2.6600	-2.920%	52,176	-13.534%
2025-10-24	2.8000	2.9000	2.7000	2.7400	-0.364%	90,233	-16.058%
2025-10-23	2.8500	2.8880	2.7200	2.7500	-5.172%	184,285	-16.364%
2025-10-22	2.6800	2.9700	2.5700	2.9000	+9.434%	450,957	-20.690%
2025-10-21	2.4600	2.6500	2.4600	2.6500	+5.578%	114,301	-13.208%
2025-10-20	2.5100	2.5700	2.4700	2.5100	0.000%	74,416	-8.367%
2025-10-17	2.5000	2.5600	2.4620	2.5100	-1.181%	48,863	-8.367%
2025-10-16	2.6000	2.6200	2.5000	2.5400	-1.167%	89,466	-9.449%
2025-10-15	2.5600	2.6800	2.5500	2.5700	+0.391%	118,038	-10.506%
2025-10-14	2.4800	2.6000	2.4750	2.5600	+2.811%	81,682	-10.156%
2025-10-13	2.4700	2.5100	2.4300	2.4900	+2.893%	58,855	-7.631%
2025-10-10	2.5300	2.5601	2.4200	2.4200	-4.724%	101,934	-4.959%
2025-10-09	2.5700	2.5800	2.5200	2.5400	-1.167%	31,087	-9.449%
2025-10-08	2.5400	2.6000	2.5400	2.5700	+1.181%	45,391	-10.506%
2025-10-07	2.5900	2.6000	2.5300	2.5400	-0.392%	57,601	-9.449%
2025-10-06	2.6200	2.6200	2.5200	2.5500	-2.672%	72,026	-9.804%
2025-10-03	2.6000	2.6400	2.5529	2.6200	+0.769%	87,738	-12.214%
2025-10-02	2.4500	2.6300	2.4500	2.6000	+6.122%	112,116	-11.538%
2025-10-01	2.4800	2.5300	2.4500	2.4500	-2.390%	72,281	-6.122%
2025-09-30	2.5100	2.5791	2.4700	2.5100	0.000%	101,374	-8.367%
2025-09-29	2.6600	2.6650	2.4900	2.5100	-5.283%	212,091	-8.367%
2025-09-26	2.6300	2.6592	2.6200	2.6500	0.000%	231,701	-13.208%
2025-09-25	2.6400	2.6700	2.6200	2.6500	+0.379%	87,381	-13.208%
2025-09-24	2.6700	2.7100	2.6400	2.6400	-0.752%	75,961	-12.879%
2025-09-23	2.6500	2.6985	2.6500	2.6600	+1.141%	62,725	-13.534%
2025-09-22	2.7100	2.7300	2.6200	2.6300	-3.663%	184,825	-12.548%
2025-09-19	2.7800	2.8100	2.7023	2.7300	-2.500%	199,062	-15.751%
2025-09-18	2.8000	2.8500	2.7800	2.8000	+0.719%	77,644	-17.857%
2025-09-17	2.8100	2.9000	2.7600	2.7800	-1.418%	101,649	-17.266%
2025-09-16	2.8200	2.8700	2.7600	2.8200	+0.356%	70,810	-18.440%
2025-09-15	2.8300	2.9050	2.7900	2.8100	+0.357%	126,351	-18.149%
2025-09-12	2.8300	2.8400	2.7500	2.8000	-1.060%	122,358	-17.857%
2025-09-11	2.7200	2.8400	2.7200	2.8300	+3.663%	86,968	-18.728%
2025-09-10	2.8400	2.8599	2.7200	2.7300	-3.873%	140,923	-15.751%
2025-09-09	2.9200	3.0200	2.8300	2.8400	-0.351%	148,097	-19.014%
2025-09-08	3.0600	3.0600	2.8500	2.8500	-6.557%	223,649	-19.298%
2025-09-05	3.0200	3.0800	3.0100	3.0500	+0.329%	86,441	-24.590%
2025-09-04	3.0200	3.0400	2.9800	3.0400	+0.330%	72,879	-24.342%
2025-09-03	3.0200	3.0500	3.0200	3.0300	+0.331%	39,563	-24.092%
2025-09-02	3.0400	3.0700	3.0100	3.0200	-1.629%	62,936	-23.841%
2025-08-29	3.1000	3.1500	3.0600	3.0700	-0.968%	43,004	-25.081%
2025-08-28	3.1600	3.1814	3.0700	3.1000	-1.899%	118,209	-25.806%
2025-08-27	3.0400	3.1800	3.0400	3.1600	+3.607%	62,590	-27.215%
2025-08-26	3.1500	3.1900	3.0400	3.0500	-3.481%	57,825	-24.590%
2025-08-25	3.1400	3.2600	3.1400	3.1600	+0.637%	128,432	-27.215%
2025-08-22	3.1100	3.2000	3.0500	3.1400	+1.618%	90,602	-26.752%
2025-08-21	3.0800	3.1800	3.0550	3.0900	-0.962%	49,111	-25.566%
2025-08-20	3.0300	3.1300	2.9939	3.1200	+2.970%	70,991	-26.282%
2025-08-19	3.0600	3.1094	3.0200	3.0300	-0.656%	54,980	-24.092%
2025-08-18	2.9900	3.1200	2.9900	3.0500	+3.041%	84,774	-24.590%
2025-08-15	3.0700	3.1253	2.9500	2.9600	-4.516%	99,568	-22.297%
2025-08-14	3.2500	3.3100	3.0700	3.1000	-3.427%	104,264	-25.806%
2025-08-13	2.8300	3.2500	2.8100	3.2100	+2.556%	431,204	-28.349%
2025-08-12	3.0900	3.1550	3.0537	3.1300	+3.300%	175,944	-26.518%
2025-08-11	3.0600	3.1000	3.0000	3.0300	-0.980%	149,913	-24.092%
2025-08-08	3.1200	3.1500	3.0550	3.0600	-1.608%	143,475	-24.837%
2025-08-07	3.2200	3.2200	3.1000	3.1100	-3.416%	150,207	-26.045%
2025-08-06	3.1700	3.2200	3.1000	3.2200	+1.899%	77,590	-28.571%
2025-08-05	3.1800	3.2399	3.1100	3.1600	-1.250%	170,238	-27.215%
2025-08-04	3.3600	3.4000	3.1744	3.2000	-1.235%	110,749	-28.125%
2025-08-01	3.1100	3.2800	3.0200	3.2400	+3.846%	273,424	-29.012%
2025-07-31	3.1500	3.2200	3.1100	3.1200	-1.266%	133,531	-26.282%
2025-07-30	3.1900	3.2500	3.1132	3.1600	-1.863%	162,233	-27.215%
2025-07-29	3.5200	3.5200	3.1100	3.2200	-9.296%	332,739	-28.571%
2025-07-28	3.7700	3.7755	3.5000	3.5500	-5.836%	114,926	-35.211%
2025-07-25	3.9900	4.1000	3.7600	3.7700	-5.276%	156,486	-38.992%
2025-07-24	3.7900	4.0200	3.7524	3.9800	+5.851%	312,480	-42.211%
2025-07-23	3.6100	3.8200	3.5400	3.7600	+7.123%	298,742	-38.830%
2025-07-22	3.4100	3.5700	3.3750	3.5100	+2.933%	138,755	-34.473%
2025-07-21	3.3100	3.6000	3.3000	3.4100	+3.021%	313,172	-32.551%
2025-07-18	3.2000	3.3199	3.1450	3.3100	+6.090%	142,093	-30.514%
2025-07-17	3.0500	3.2097	3.0500	3.1200	+2.632%	144,850	-26.282%
2025-07-16	3.1200	3.1200	3.0000	3.0400	-1.935%	158,986	-24.342%
2025-07-15	3.2000	3.2000	3.1000	3.1000	-2.821%	107,316	-25.806%
2025-07-14	3.3200	3.3512	3.1690	3.1900	-3.916%	120,499	-27.900%
2025-07-11	3.3900	3.3995	3.3100	3.3200	-2.639%	82,415	-30.723%
2025-07-10	3.4200	3.4900	3.3800	3.4100	-0.583%	85,799	-32.551%
2025-07-09	3.4600	3.4650	3.3200	3.4300	-1.437%	138,235	-32.945%
2025-07-08	3.4100	3.5000	3.3300	3.4800	+2.655%	204,882	-33.908%
2025-07-07	3.2800	3.4200	3.2500	3.3900	+3.040%	123,389	-32.153%
2025-07-03	3.3000	3.3496	3.2500	3.2900	-2.374%	119,148	-30.091%
2025-07-02	3.2100	3.4400	3.1500	3.3700	+3.058%	240,017	-31.751%
2025-07-01	3.1300	3.4046	3.1300	3.2700	-1.506%	234,195	-29.664%
2025-06-30	3.3200	3.3799	3.2964	3.3200	+0.912%	75,176	-30.723%
2025-06-27	3.3600	3.4667	3.2500	3.2900	-2.083%	79,513	-30.091%
2025-06-26	3.2200	3.3600	3.2100	3.3600	+2.752%	87,486	-31.548%
2025-06-25	3.2900	3.3000	3.1950	3.2700	-0.305%	48,202	-29.664%
2025-06-24	3.2700	3.3500	3.2500	3.2800	+0.613%	83,570	-29.878%
2025-06-23	3.2600	3.3080	3.1700	3.2600	+0.617%	98,607	-29.448%
2025-06-20	3.4600	3.4600	3.2400	3.2400	-5.263%	187,242	-29.012%
2025-06-18	3.5000	3.6682	3.4000	3.4200	-2.006%	140,829	-32.749%
2025-06-17	3.5800	3.6400	3.4500	3.4900	-3.056%	117,734	-34.097%
2025-06-16	3.5500	3.6500	3.3600	3.6000	+0.840%	228,997	-36.111%
2025-06-13	3.6300	3.6400	3.5199	3.5700	-2.725%	87,404	-35.574%
2025-06-12	3.6800	3.7000	3.6050	3.6700	-1.344%	94,297	-37.330%
2025-06-11	3.8000	4.0400	3.6100	3.7200	-11.217%	277,793	-38.172%
2025-06-10	4.1500	4.3200	4.1201	4.1900	+1.699%	327,178	-45.107%
2025-06-09	3.9900	4.1300	3.9600	4.1200	+4.040%	140,380	-44.175%
2025-06-06	3.9900	4.0500	3.9282	3.9600	-0.252%	107,218	-41.919%
2025-06-05	3.9500	4.0300	3.8800	3.9700	+0.761%	70,631	-42.065%
2025-06-04	3.9500	4.0200	3.8500	3.9400	-0.253%	78,698	-41.624%
2025-06-03	3.8100	3.9900	3.7800	3.9500	+3.403%	82,921	-41.772%
2025-06-02	3.6800	3.8500	3.6300	3.8200	+3.243%	109,028	-39.791%
2025-05-30	3.7300	3.7711	3.6800	3.7000	-2.116%	44,166	-37.838%
2025-05-29	3.8200	3.8200	3.7100	3.7800	0.000%	36,883	-39.153%
2025-05-28	3.7800	3.8000	3.7120	3.7800	+0.265%	55,406	-39.153%
2025-05-27	3.6900	3.8000	3.5600	3.7700	+4.144%	130,065	-38.992%
2025-05-23	3.6900	3.7350	3.6000	3.6200	-4.737%	102,599	-36.464%
2025-05-22	3.7200	3.8400	3.6000	3.8000	+1.333%	124,211	-39.474%
2025-05-21	3.9700	4.0100	3.7400	3.7500	-6.716%	180,543	-38.667%
2025-05-20	3.9200	4.1600	3.8600	4.0200	+1.772%	196,551	-42.786%
2025-05-19	3.8000	4.0000	3.8000	3.9500	+2.332%	139,066	-41.772%
2025-05-16	3.7800	3.8800	3.7300	3.8600	+2.660%	74,289	-40.415%
2025-05-15	3.7900	3.8300	3.6401	3.7600	-0.529%	75,286	-38.830%
2025-05-14	3.8800	3.9300	3.7600	3.7800	-3.571%	104,067	-39.153%
2025-05-13	3.7400	3.9400	3.7114	3.9200	+5.376%	128,176	-41.327%
2025-05-12	3.7000	3.8550	3.6700	3.7200	+2.762%	121,388	-38.172%
2025-05-09	3.5900	3.6800	3.5900	3.6200	+1.117%	109,089	-36.464%
2025-05-08	3.7000	3.7400	3.5500	3.5800	-1.105%	195,690	-35.754%
2025-05-07	3.6000	3.6200	3.5200	3.6200	+2.260%	134,685	-36.464%
2025-05-06	3.5800	3.6600	3.5200	3.5400	-1.667%	83,513	-35.028%
2025-05-05	3.6200	3.7000	3.5800	3.6000	-0.552%	76,366	-36.111%
2025-05-02	3.5000	3.6200	3.4900	3.6200	+4.023%	113,407	-36.464%
2025-05-01	3.3600	3.5100	3.3600	3.4800	+2.959%	113,834	-33.908%
2025-04-30	3.3400	3.4100	3.2600	3.3800	-1.744%	126,892	-31.953%
2025-04-29	3.4500	3.4555	3.3150	3.4400	-1.149%	56,002	-33.140%
2025-04-28	3.5000	3.5000	3.4300	3.4800	-0.571%	59,321	-33.908%
2025-04-25	3.5200	3.5400	3.4100	3.5000	-0.568%	125,555	-34.286%
2025-04-24	3.3500	3.5700	3.3500	3.5200	+4.451%	125,409	-34.659%
2025-04-23	3.2000	3.4000	3.2000	3.3700	+7.325%	214,834	-31.751%
2025-04-22	3.2000	3.2700	3.1100	3.1400	-0.633%	214,844	-26.752%
2025-04-21	3.0900	3.2500	3.0900	3.1600	+2.265%	181,738	-27.215%
2025-04-17	3.0100	3.1500	3.0100	3.0900	+1.645%	146,412	-25.566%
2025-04-16	2.9900	3.0700	2.9900	3.0400	+0.997%	129,460	-24.342%
2025-04-15	3.0100	3.0900	3.0000	3.0100	-0.331%	108,427	-23.588%
2025-04-14	3.0900	3.1150	3.0100	3.0200	-0.658%	130,755	-23.841%
2025-04-11	3.1100	3.1700	2.9950	3.0400	-2.875%	282,574	-24.342%
2025-04-10	3.2100	3.2100	2.9700	3.1300	-3.692%	383,052	-26.518%
2025-04-09	3.0200	3.3200	2.9740	3.2500	+5.519%	416,210	-29.231%
2025-04-08	3.4300	3.4300	3.0400	3.0800	-7.229%	289,628	-25.325%
2025-04-07	3.4000	3.5100	3.2600	3.3200	-5.413%	156,410	-30.723%
2025-04-04	3.5100	3.5600	3.3800	3.5100	-2.770%	247,700	-34.473%
2025-04-03	3.8500	3.8600	3.5500	3.6100	-9.750%	230,777	-36.288%
2025-04-02	4.0000	4.0400	3.9200	4.0000	-1.235%	121,968	-42.500%
2025-04-01	4.1700	4.1700	3.9350	4.0500	-3.341%	286,557	-43.210%
2025-03-31	4.1400	4.2800	4.0700	4.1900	0.000%	206,771	-45.107%
2025-03-28	4.2400	4.2400	4.0546	4.1900	-1.179%	100,493	-45.107%
2025-03-27	4.0800	4.2400	4.0200	4.2400	+3.415%	188,113	-45.755%
2025-03-26	4.1100	4.1716	4.0603	4.1000	+0.244%	137,593	-43.902%
2025-03-25	4.1700	4.1900	4.0700	4.0900	-2.387%	97,039	-43.765%
2025-03-24	4.2400	4.2600	4.1400	4.1900	-1.412%	87,953	-45.107%
2025-03-21	4.0000	4.2600	4.0000	4.2500	+5.198%	378,216	-45.882%
2025-03-20	4.1100	4.1650	4.0300	4.0400	-0.980%	168,183	-43.069%
2025-03-19	4.0600	4.1150	4.0000	4.0800	+0.990%	120,387	-43.627%
2025-03-18	3.9500	4.1700	3.9200	4.0400	+1.000%	294,881	-43.069%
2025-03-17	3.9900	4.0800	3.9650	4.0000	-0.498%	133,239	-42.500%
2025-03-14	4.0700	4.0800	3.9800	4.0200	0.000%	99,087	-42.786%
2025-03-13	4.1000	4.1200	3.9500	4.0200	-2.190%	140,255	-42.786%
2025-03-12	4.0900	4.2227	4.0200	4.1100	+3.008%	238,087	-44.039%
2025-03-11	4.1000	4.1000	3.9300	3.9900	-2.206%	106,735	-42.356%
2025-03-10	4.1300	4.2000	3.9500	4.0800	-2.625%	293,742	-43.627%
2025-03-07	4.1500	4.2450	4.0400	4.1900	+0.480%	205,277	-45.107%
2025-03-06	3.9400	4.2850	3.9400	4.1700	+4.250%	250,366	-44.844%
2025-03-05	4.0700	4.0950	3.9000	4.0000	+1.266%	172,553	-42.500%
2025-03-04	4.1500	4.2000	3.9400	3.9500	-6.398%	208,934	-41.772%
2025-03-03	4.4600	4.4600	4.1700	4.2200	-4.525%	231,705	-45.498%
2025-02-28	4.2600	4.4400	4.2300	4.4200	+2.791%	269,947	-47.964%
2025-02-27	4.4800	4.5100	4.3000	4.3000	-4.232%	260,984	-46.512%
2025-02-26	4.4700	4.5300	4.4000	4.4900	+0.447%	204,536	-48.775%
2025-02-25	4.3900	4.4800	4.3300	4.4700	+1.591%	336,640	-48.546%
2025-02-24	4.3700	4.4200	4.2500	4.4000	+0.686%	264,285	-47.727%
2025-02-21	4.4300	4.4530	4.3300	4.3700	-0.907%	262,283	-47.368%
2025-02-20	4.5000	4.5200	4.3800	4.4100	-2.109%	239,221	-47.846%
2025-02-19	4.4800	4.5200	4.3800	4.5050	+0.558%	211,236	-48.946%
2025-02-18	4.2400	4.5000	4.2320	4.4800	+5.412%	327,283	-48.661%
2025-02-14	4.5100	4.5100	4.2350	4.2500	-4.922%	373,865	-45.882%
2025-02-13	4.2000	4.4800	4.1675	4.4700	+8.364%	395,442	-48.546%
2025-02-12	4.5500	4.5941	4.0700	4.1250	-8.940%	679,993	-44.242%
2025-02-11	4.5700	4.5900	4.0500	4.5300	-14.042%	1,239,722	-49.227%
2025-02-10	5.3400	5.4250	5.1400	5.2700	-0.940%	477,771	-56.357%
2025-02-07	5.5100	5.5400	5.1800	5.3200	-3.273%	216,991	-56.767%
2025-02-06	5.3700	5.5700	5.3000	5.5000	+2.421%	220,863	-58.182%
2025-02-05	4.9600	5.5800	4.9000	5.3700	+9.369%	388,987	-57.169%
2025-02-04	4.7700	4.9400	4.7400	4.9100	+2.079%	196,045	-53.157%
2025-02-03	4.7200	4.8600	4.6263	4.8100	+1.050%	138,292	-52.183%
2025-01-31	5.0200	5.0250	4.7200	4.7600	-5.179%	128,467	-51.681%
2025-01-30	5.0000	5.1200	4.9200	5.0200	+0.601%	181,501	-54.183%
2025-01-29	4.8200	5.0000	4.8000	4.9900	+5.720%	213,574	-53.908%
2025-01-28	4.6900	4.7600	4.4129	4.7200	+1.071%	347,261	-51.271%
2025-01-27	4.8500	4.9150	4.5500	4.6700	-5.466%	427,750	-50.749%
2025-01-24	4.9600	5.0200	4.9000	4.9400	-0.604%	129,293	-53.441%
2025-01-23	5.0200	5.0200	4.8600	4.9700	-0.600%	170,788	-53.722%
2025-01-22	5.1700	5.2600	4.9500	5.0000	-3.288%	224,213	-54.000%
2025-01-21	5.1700	5.2850	5.0600	5.1700	+1.174%	190,856	-55.513%
2025-01-17	5.1600	5.2000	5.0500	5.1100	+0.196%	121,270	-54.990%
2025-01-16	5.1100	5.1400	5.0100	5.1000	-0.196%	161,789	-54.902%
2025-01-15	4.9100	5.3000	4.9000	5.1100	+4.713%	339,167	-54.990%
2025-01-14	4.8900	4.9000	4.7400	4.8800	+0.619%	201,025	-52.869%
2025-01-13	4.8600	4.9400	4.7800	4.8500	+1.677%	190,955	-52.577%
2025-01-10	4.6900	4.8200	4.6800	4.7700	-0.209%	130,711	-51.782%
2025-01-08	4.9200	4.9599	4.7100	4.7800	-4.400%	222,981	-51.883%
2025-01-07	4.7300	5.0250	4.7300	5.0000	+5.932%	219,050	-54.000%
2025-01-06	4.7800	4.8950	4.7200	4.7200	-1.048%	218,282	-51.271%
2025-01-03	4.6900	4.8600	4.5950	4.7700	+2.802%	269,362	-51.782%
2025-01-02	4.8200	4.9300	4.5650	4.6400	-3.734%	345,433	-50.431%
2024-12-31	4.9700	5.1000	4.8100	4.8200	-3.600%	261,283	-52.282%
2024-12-30	5.0900	5.0900	4.8500	5.0000	-3.101%	221,402	-54.000%
2024-12-27	5.2400	5.4000	5.1000	5.1600	-1.901%	266,114	-55.426%
2024-12-26	5.0700	5.3800	5.0400	5.2600	+3.748%	249,727	-56.274%
2024-12-24	4.8300	5.1200	4.8200	5.0700	+4.536%	247,055	-54.635%
2024-12-23	4.9500	5.0500	4.8400	4.8500	-2.414%	298,754	-52.577%
2024-12-20	5.0900	5.3500	4.9400	4.9700	-2.549%	435,906	-53.722%
2024-12-19	5.3400	5.4500	4.9900	5.1000	-3.409%	203,695	-54.902%
2024-12-18	5.6000	5.6600	5.2700	5.2800	-5.376%	254,559	-56.439%
2024-12-17	5.4800	5.6650	5.4485	5.5800	+2.198%	196,162	-58.781%
2024-12-16	5.5300	5.8000	5.4100	5.4600	-0.907%	310,130	-57.875%
2024-12-13	5.7000	5.8300	5.4550	5.5100	-3.333%	289,965	-58.258%
2024-12-12	5.9700	6.0800	5.6494	5.7000	-5.473%	289,341	-59.649%
2024-12-11	6.7000	6.7000	6.0300	6.0300	-8.359%	273,181	-61.857%
2024-12-10	6.5200	6.7150	6.1600	6.5800	-0.303%	477,090	-65.046%
2024-12-09	5.9700	6.8500	5.8600	6.6000	+14.783%	860,277	-65.152%
2024-12-06	5.4000	5.9399	5.3550	5.7500	+8.286%	549,280	-60.000%
2024-12-05	5.4200	5.6200	5.2800	5.3100	-2.030%	378,291	-56.685%
2024-12-04	5.0200	5.5100	4.9250	5.4200	+8.617%	542,111	-57.565%
2024-12-03	4.5200	5.0350	4.4400	4.9900	+9.190%	367,928	-53.908%
2024-12-02	4.6200	4.6200	4.3950	4.5700	-1.296%	201,956	-49.672%
2024-11-29	4.7400	4.7852	4.6300	4.6300	-1.489%	78,232	-50.324%
2024-11-27	4.7200	4.8100	4.6700	4.7000	+0.642%	76,964	-51.064%
2024-11-26	4.7500	4.7800	4.6600	4.6700	-1.891%	122,315	-50.749%
2024-11-25	4.8500	4.9900	4.7600	4.7600	-0.418%	316,845	-51.681%
2024-11-22	4.7000	4.8500	4.6900	4.7800	+3.017%	144,894	-51.883%
2024-11-21	4.6300	4.6900	4.5250	4.6400	+1.310%	151,511	-50.431%
2024-11-20	4.5400	4.7150	4.5300	4.5800	+1.104%	228,476	-49.782%
2024-11-19	4.5450	4.6105	4.4100	4.5300	+1.342%	122,711	-49.227%
2024-11-18	4.7200	4.7200	4.4700	4.4700	-4.894%	172,944	-48.546%
2024-11-15	5.0400	5.0400	4.6850	4.7000	-7.298%	240,680	-51.064%
2024-11-14	5.2400	5.3600	5.0200	5.0700	-3.886%	231,675	-54.635%
2024-11-13	5.1800	5.4250	5.1000	5.2750	+2.031%	285,737	-56.398%
2024-11-12	5.3700	5.4800	5.1350	5.1700	-4.613%	217,585	-55.513%
2024-11-11	5.4800	5.6300	5.2000	5.4200	-2.518%	506,321	-57.565%
2024-11-08	5.7200	5.7200	5.2500	5.5600	-2.967%	468,296	-58.633%
2024-11-07	4.3000	5.9000	4.3000	5.7300	+35.782%	3,085,342	-59.860%

document.getElementById("jSHP0L").onerror = function(){this.style.display='none';}; .dark-mode .CrFqry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrFqry{ color: #333333; background-color: white; border: 2px solid #333333; }PETSPetMed Express, Inc.stock NASDAQ

PETS
PetMed Express, Inc.
stock NASDAQ