Dark

PETS
PetMed Express, Inc.
stock NASDAQ

At Close

Aug 3, 2026 3:59:05 PM EDT

1.97USD+1.026%(+0.02)58,841

1.97Bid 1.98Ask 0.01Spread

Pre-market

Jul 31, 2026 8:03:30 AM EDT

1.99USD+0.505%(+0.01)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

1.98USD+0.508%(+0.01)2,660

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.9600	1.990000	1.9600	1.9700	+1.026%	58,841	0.000%
2026-07-31	2.0000	2.000000	1.9500	1.9500	-1.515%	77,177	+1.026%
2026-07-30	1.9800	2.020000	1.9708	1.9800	0.000%	33,409	-0.505%
2026-07-29	2.0100	2.010000	1.9650	1.9800	-1.493%	27,927	-0.505%
2026-07-28	1.9700	2.030000	1.9600	2.0100	+2.030%	114,254	-1.990%
2026-07-27	1.9800	2.011500	1.9500	1.9700	-1.005%	74,685	0.000%
2026-07-24	2.0400	2.040000	1.9800	1.9900	-2.927%	103,649	-1.005%
2026-07-23	2.0800	2.145800	2.0300	2.0500	+4.592%	523,647	-3.902%
2026-07-22	1.9700	1.985000	1.9500	1.9600	-1.508%	32,860	+0.510%
2026-07-21	1.9500	2.000000	1.9500	1.9900	+1.531%	47,300	-1.005%
2026-07-20	1.9600	1.970000	1.9200	1.9600	-0.508%	27,227	+0.510%
2026-07-17	1.9600	2.010000	1.9500	1.9700	-1.500%	46,611	0.000%
2026-07-16	2.0000	2.020000	1.9700	2.0000	0.000%	60,204	-1.500%
2026-07-15	1.9400	2.020000	1.9000	2.0000	+2.564%	140,723	-1.500%
2026-07-14	1.9100	1.950000	1.8698	1.9500	+2.094%	212,638	+1.026%
2026-07-13	1.8800	2.015000	1.8700	1.9100	-2.551%	323,754	+3.141%
2026-07-10	1.9500	1.989900	1.9500	1.9600	0.000%	100,038	+0.510%
2026-07-09	2.0200	2.040000	1.9600	1.9600	-2.000%	165,759	+0.510%
2026-07-08	1.9300	2.040000	1.9000	2.0000	+4.167%	282,941	-1.500%
2026-07-07	1.9360	1.960000	1.9100	1.9200	-2.041%	75,296	+2.604%
2026-07-06	1.9400	1.990000	1.9000	1.9600	-1.010%	216,480	+0.510%
2026-07-02	1.9900	2.035000	1.9100	1.9800	-0.503%	380,644	-0.505%
2026-07-01	1.9400	2.025000	1.9100	1.9900	+3.646%	598,033	-1.005%
2026-06-30	1.9900	2.070000	1.8100	1.9200	+5.495%	4,942,043	+2.604%
2026-06-29	2.2300	2.350000	1.7600	1.8200	+3.409%	27,699,493	+8.242%
2026-06-26	1.7600	1.770000	1.7000	1.7600	-0.565%	116,500	+11.932%
2026-06-25	1.7900	1.790000	1.7600	1.7700	-1.117%	40,129	+11.299%
2026-06-24	1.8200	1.830000	1.7900	1.7900	-2.186%	33,039	+10.056%
2026-06-23	1.7600	1.840000	1.7600	1.8300	+1.105%	16,521	+7.650%
2026-06-22	1.7300	1.820000	1.7300	1.8100	+3.429%	84,861	+8.840%
2026-06-18	1.8000	1.800000	1.7500	1.7500	-2.778%	104,993	+12.571%
2026-06-17	1.7900	1.830000	1.7800	1.8000	0.000%	61,593	+9.444%
2026-06-16	1.8300	1.831897	1.7900	1.8000	-1.639%	61,948	+9.444%
2026-06-15	1.8500	1.880000	1.8000	1.8300	-1.081%	71,801	+7.650%
2026-06-12	1.8400	1.889900	1.8250	1.8500	+0.543%	30,203	+6.486%
2026-06-11	1.7600	1.850000	1.7100	1.8400	+6.977%	140,611	+7.065%
2026-06-10	1.7200	1.760100	1.6800	1.7200	+0.585%	138,362	+14.535%
2026-06-09	1.7000	1.720000	1.6250	1.7100	+0.588%	279,111	+15.205%
2026-06-08	1.7000	1.760000	1.6900	1.7000	+1.190%	122,942	+15.882%
2026-06-05	1.8100	1.810000	1.6200	1.6800	-7.692%	570,925	+17.262%
2026-06-04	1.8000	1.830000	1.7800	1.8200	+2.247%	192,613	+8.242%
2026-06-03	2.0600	2.060000	1.7500	1.7800	-16.432%	822,614	+10.674%
2026-06-02	2.1700	2.249900	2.1200	2.1300	-1.843%	382,298	-7.512%
2026-06-01	2.2000	2.270000	2.1500	2.1700	0.000%	170,489	-9.217%
2026-05-29	2.2000	2.250000	2.1400	2.1700	-1.364%	136,317	-9.217%
2026-05-28	2.1800	2.245000	2.1400	2.2000	+0.917%	371,036	-10.455%
2026-05-27	2.2300	2.230000	2.1400	2.1800	-2.242%	86,432	-9.633%
2026-05-26	2.1300	2.350000	2.1300	2.2300	+5.189%	204,181	-11.659%
2026-05-22	2.1700	2.200000	2.1200	2.1200	-2.304%	105,943	-7.075%
2026-05-21	2.1800	2.210700	2.1260	2.1700	-2.691%	140,121	-9.217%
2026-05-20	2.1900	2.230000	2.1800	2.2300	+0.905%	85,787	-11.659%
2026-05-19	2.2400	2.240000	2.1800	2.2100	-1.778%	82,332	-10.860%
2026-05-18	2.2100	2.270000	2.1900	2.2500	+0.897%	85,437	-12.444%
2026-05-15	2.2500	2.270000	2.2200	2.2300	-0.889%	23,805	-11.659%
2026-05-14	2.2800	2.300000	2.2353	2.2500	-0.442%	56,482	-12.444%
2026-05-13	2.2600	2.290000	2.2200	2.2600	+1.802%	83,187	-12.832%
2026-05-12	2.2700	2.280000	2.2200	2.2200	-1.770%	40,909	-11.261%
2026-05-11	2.2700	2.325000	2.2200	2.2600	-0.877%	47,300	-12.832%
2026-05-08	2.2900	2.340000	2.2703	2.2800	-0.870%	59,638	-13.596%
2026-05-07	2.2900	2.360000	2.2600	2.3000	-0.433%	45,145	-14.348%
2026-05-06	2.3700	2.385000	2.3000	2.3100	-2.532%	40,635	-14.719%
2026-05-05	2.2800	2.430000	2.2516	2.3700	+4.405%	97,408	-16.878%
2026-05-04	2.2700	2.320000	2.2400	2.2700	-1.304%	43,688	-13.216%
2026-05-01	2.2400	2.310000	2.2400	2.3000	+2.679%	61,302	-14.348%
2026-04-30	2.2500	2.312500	2.1901	2.2400	-0.885%	79,497	-12.054%
2026-04-29	2.2400	2.265000	2.1950	2.2600	+0.444%	73,626	-12.832%
2026-04-28	2.2496	2.310000	2.2200	2.2500	-2.174%	52,242	-12.444%
2026-04-27	2.2800	2.330000	2.2300	2.3000	+0.437%	39,135	-14.348%
2026-04-24	2.2300	2.300000	2.2240	2.2900	+2.691%	48,337	-13.974%
2026-04-23	2.3200	2.339900	2.2000	2.2300	-3.879%	111,852	-11.659%
2026-04-22	2.3200	2.320000	2.2800	2.3200	+0.870%	108,944	-15.086%
2026-04-21	2.3600	2.360000	2.2800	2.3000	-2.954%	57,647	-14.348%
2026-04-20	2.3300	2.420000	2.3000	2.3700	+1.717%	167,886	-16.878%
2026-04-17	2.3500	2.445000	2.3200	2.3300	-0.427%	89,254	-15.451%
2026-04-16	2.3500	2.410000	2.3100	2.3400	-0.426%	67,132	-15.812%
2026-04-15	2.3700	2.453200	2.2800	2.3500	0.000%	133,597	-16.170%
2026-04-14	2.3000	2.360000	2.2500	2.3500	+2.174%	54,774	-16.170%
2026-04-13	2.3000	2.330000	2.2700	2.3000	0.000%	66,100	-14.348%
2026-04-10	2.3000	2.370000	2.2700	2.3000	-0.433%	35,760	-14.348%
2026-04-09	2.2800	2.320000	2.2400	2.3100	-0.431%	48,618	-14.719%
2026-04-08	2.3300	2.350000	2.2800	2.3200	0.000%	117,818	-15.086%
2026-04-07	2.3300	2.375000	2.2301	2.3200	-1.277%	115,844	-15.086%
2026-04-06	2.2800	2.379900	2.2800	2.3500	+2.620%	109,632	-16.170%
2026-04-02	2.3500	2.400000	2.2800	2.2900	-2.966%	79,332	-13.974%
2026-04-01	2.2700	2.380000	2.2700	2.3600	+3.509%	62,436	-16.525%
2026-03-31	2.2200	2.320000	2.2200	2.2800	+3.167%	58,880	-13.596%
2026-03-30	2.2300	2.250000	2.1900	2.2100	-0.897%	60,941	-10.860%
2026-03-27	2.3200	2.330000	2.2100	2.2300	-3.463%	106,284	-11.659%
2026-03-26	2.3300	2.400000	2.2600	2.3100	-0.858%	71,510	-14.719%
2026-03-25	2.3400	2.350000	2.2600	2.3300	+2.193%	56,466	-15.451%
2026-03-24	2.3100	2.325000	2.2720	2.2800	-0.870%	55,188	-13.596%
2026-03-23	2.4300	2.440000	2.2600	2.3000	-4.959%	130,338	-14.348%
2026-03-20	2.4700	2.480000	2.3600	2.4200	-2.419%	90,851	-18.595%
2026-03-19	2.4700	2.525000	2.4300	2.4800	-0.402%	68,622	-20.565%
2026-03-18	2.5300	2.540000	2.4500	2.4900	-2.353%	79,794	-20.884%
2026-03-17	2.4400	2.590000	2.4300	2.5500	+4.508%	128,369	-22.745%
2026-03-16	2.4600	2.488300	2.4100	2.4400	-0.813%	59,214	-19.262%
2026-03-13	2.4600	2.470000	2.3400	2.4600	+1.235%	121,445	-19.919%
2026-03-12	2.4600	2.515000	2.4200	2.4300	-2.410%	69,562	-18.930%
2026-03-11	2.5800	2.580000	2.4500	2.4900	-2.734%	135,725	-20.884%
2026-03-10	2.5800	2.709900	2.5400	2.5600	-1.158%	121,809	-23.047%
2026-03-09	2.5300	2.630000	2.5300	2.5900	-0.766%	109,420	-23.938%
2026-03-06	2.5900	2.647900	2.5600	2.6100	0.000%	103,401	-24.521%
2026-03-05	2.7200	2.745000	2.5900	2.6100	-4.745%	89,266	-24.521%
2026-03-04	2.7300	2.820000	2.6700	2.7400	+0.366%	140,305	-28.102%
2026-03-03	2.6800	2.740000	2.6300	2.7300	0.000%	91,290	-27.839%
2026-03-02	2.7000	2.750000	2.7000	2.7300	-0.365%	72,070	-27.839%
2026-02-27	2.7020	2.749900	2.6700	2.7400	-0.364%	92,694	-28.102%
2026-02-26	2.7700	2.785000	2.7102	2.7500	-1.079%	57,785	-28.364%
2026-02-25	2.7700	2.835000	2.7450	2.7800	-1.068%	121,035	-29.137%
2026-02-24	2.8800	2.910000	2.7900	2.8100	-2.431%	64,986	-29.893%
2026-02-23	2.9500	2.970000	2.8250	2.8800	-2.373%	106,510	-31.597%
2026-02-20	3.0000	3.060000	2.9400	2.9500	-1.993%	67,840	-33.220%
2026-02-19	3.0600	3.090000	3.0000	3.0100	-2.273%	61,916	-34.551%
2026-02-18	3.0300	3.150000	2.9700	3.0800	+0.984%	170,062	-36.039%
2026-02-17	3.1700	3.190000	3.0300	3.0500	-4.088%	133,059	-35.410%
2026-02-13	2.9400	3.225000	2.9400	3.1800	+8.532%	186,878	-38.050%
2026-02-12	3.0000	3.161000	2.8800	2.9300	-1.347%	261,553	-32.765%
2026-02-11	2.8200	2.990000	2.6110	2.9700	+5.319%	360,452	-33.670%
2026-02-10	2.9100	3.020000	2.8000	2.8200	-4.082%	196,692	-30.142%
2026-02-09	2.8800	3.020000	2.8300	2.9400	+2.083%	320,843	-32.993%
2026-02-06	3.0000	3.019600	2.8800	2.8800	-3.356%	152,167	-31.597%
2026-02-05	3.0700	3.070000	2.9400	2.9800	-3.560%	165,272	-33.893%
2026-02-04	3.1300	3.153200	3.0700	3.0900	-1.278%	100,357	-36.246%
2026-02-03	3.0600	3.130000	3.0163	3.1300	+1.954%	97,642	-37.061%
2026-02-02	3.1800	3.190000	3.0200	3.0700	-3.762%	179,949	-35.831%
2026-01-30	3.2000	3.222000	3.1400	3.1900	-1.238%	91,154	-38.245%
2026-01-29	3.3000	3.300000	3.1600	3.2300	-1.524%	92,396	-39.009%
2026-01-28	3.2400	3.300000	3.2300	3.2800	+1.235%	70,329	-39.939%
2026-01-27	3.2500	3.280000	3.2000	3.2400	-0.917%	242,158	-39.198%
2026-01-26	3.3000	3.300000	3.2145	3.2700	-1.506%	160,063	-39.755%
2026-01-23	3.4300	3.430000	3.2800	3.3200	-3.207%	92,557	-40.663%
2026-01-22	3.3800	3.520000	3.3200	3.4300	+1.479%	138,995	-42.566%
2026-01-21	3.3000	3.380000	3.2550	3.3800	+2.736%	110,276	-41.716%
2026-01-20	3.3400	3.389800	3.2800	3.2900	-1.791%	125,652	-40.122%
2026-01-16	3.4000	3.440000	3.3500	3.3500	-1.471%	189,989	-41.194%
2026-01-15	3.4900	3.490000	3.3900	3.4000	-2.579%	231,749	-42.059%
2026-01-14	3.4200	3.520000	3.3720	3.4900	+1.749%	175,036	-43.553%
2026-01-13	3.3900	3.440000	3.3500	3.4300	+1.780%	260,480	-42.566%
2026-01-12	3.3200	3.380000	3.2300	3.3700	+1.506%	190,341	-41.543%
2026-01-09	3.3200	3.350000	3.2600	3.3200	0.000%	285,165	-40.663%
2026-01-08	3.3900	3.420000	3.3000	3.3200	-1.484%	295,738	-40.663%
2026-01-07	3.5800	3.595000	3.3350	3.3700	-5.602%	373,614	-41.543%
2026-01-06	3.3200	3.700000	3.3200	3.5700	+8.511%	644,165	-44.818%
2026-01-05	3.3100	3.400000	3.2000	3.2900	-0.303%	226,136	-40.122%
2026-01-02	3.1900	3.340000	3.1774	3.3000	+3.125%	173,432	-40.303%
2025-12-31	3.2400	3.270000	3.1301	3.2000	-1.538%	172,449	-38.438%
2025-12-30	3.3500	3.440000	3.1950	3.2500	-4.130%	435,456	-39.385%
2025-12-29	3.4700	3.490100	3.3600	3.3900	-2.305%	218,105	-41.888%
2025-12-26	3.5500	3.550000	3.4700	3.4700	-2.254%	119,888	-43.228%
2025-12-24	3.4100	3.640000	3.4000	3.5500	+3.801%	266,815	-44.507%
2025-12-23	3.4500	3.540000	3.3600	3.4200	-2.286%	216,440	-42.398%
2025-12-22	3.6100	3.700000	3.4214	3.5000	-2.778%	442,274	-43.714%
2025-12-19	3.6700	3.890000	3.6000	3.6000	-1.370%	488,848	-45.278%
2025-12-18	3.7500	3.770000	3.5900	3.6500	-1.351%	329,840	-46.027%
2025-12-17	3.9000	3.936700	3.5200	3.7000	-5.128%	1,603,486	-46.757%
2025-12-16	2.8600	4.100000	2.7900	3.9000	+35.889%	12,232,853	-49.487%
2025-12-15	2.9500	3.010000	2.7800	2.8700	-2.381%	1,099,803	-31.359%
2025-12-12	3.0100	3.130000	2.7600	2.9400	-1.342%	4,472,473	-32.993%
2025-12-11	2.4900	4.050000	2.4000	2.9800	+68.362%	131,257,881	-33.893%
2025-12-10	1.6100	1.780000	1.5960	1.7700	+9.938%	110,382	+11.299%
2025-12-09	1.6200	1.636000	1.5700	1.6100	+0.625%	242,480	+22.360%
2025-12-08	1.7000	1.750000	1.5700	1.6000	-3.030%	240,384	+23.125%
2025-12-05	1.7500	1.750000	1.6300	1.6500	-4.624%	218,310	+19.394%
2025-12-04	1.7500	1.775000	1.7100	1.7300	-1.705%	175,909	+13.873%
2025-12-03	1.7400	1.830000	1.7300	1.7600	+1.734%	181,430	+11.932%
2025-12-02	1.7800	1.820000	1.7100	1.7300	-0.575%	122,454	+13.873%
2025-12-01	1.7600	1.785000	1.6900	1.7400	-0.571%	112,847	+13.218%
2025-11-28	1.8000	1.860000	1.7450	1.7500	-1.130%	106,464	+12.571%
2025-11-26	1.6400	1.800000	1.6400	1.7700	+8.589%	343,558	+11.299%
2025-11-25	1.6300	1.689900	1.6200	1.6300	-0.610%	169,205	+20.859%
2025-11-24	1.6200	1.663000	1.5900	1.6400	+1.863%	170,016	+20.122%
2025-11-21	1.6400	1.675000	1.5900	1.6100	+0.312%	166,604	+22.360%
2025-11-20	1.6900	1.750000	1.6000	1.6050	-4.464%	262,598	+22.741%
2025-11-19	1.8600	1.860000	1.6000	1.6800	-9.677%	329,618	+17.262%
2025-11-18	1.9500	1.970000	1.8550	1.8600	-5.102%	135,012	+5.914%
2025-11-17	2.0100	2.065000	1.9500	1.9600	-2.000%	274,238	+0.510%
2025-11-14	1.9400	2.060000	1.9400	2.0000	+2.302%	254,228	-1.500%
2025-11-13	2.5100	2.580000	1.9300	1.9550	-32.586%	872,849	+0.767%
2025-11-12	2.7000	2.920000	2.6800	2.9000	+7.807%	170,994	-32.069%
2025-11-11	2.6000	2.720000	2.5646	2.6900	+3.065%	63,344	-26.766%
2025-11-10	2.5800	2.660000	2.5400	2.6100	+1.163%	121,739	-24.521%
2025-11-07	2.5200	2.640000	2.4900	2.5800	+5.306%	249,122	-23.643%
2025-11-06	2.5100	2.580000	2.4500	2.4500	-2.390%	115,908	-19.592%
2025-11-05	2.4600	2.520000	2.4500	2.5100	+1.619%	111,457	-21.514%
2025-11-04	2.4500	2.490000	2.4200	2.4700	+1.230%	120,178	-20.243%
2025-11-03	2.5200	2.539600	2.4300	2.4400	-5.058%	114,736	-19.262%
2025-10-31	2.5300	2.590000	2.5100	2.5700	+1.984%	122,719	-23.346%
2025-10-30	2.5600	2.580000	2.5101	2.5200	-2.703%	81,770	-21.825%
2025-10-29	2.5800	2.680000	2.5401	2.5900	+0.778%	80,861	-23.938%
2025-10-28	2.6500	2.720000	2.5600	2.5700	-3.383%	83,771	-23.346%
2025-10-27	2.7500	2.785000	2.6500	2.6600	-2.920%	52,176	-25.940%
2025-10-24	2.8000	2.900000	2.7000	2.7400	-0.364%	90,233	-28.102%
2025-10-23	2.8500	2.888000	2.7200	2.7500	-5.172%	184,285	-28.364%
2025-10-22	2.6800	2.970000	2.5700	2.9000	+9.434%	450,957	-32.069%
2025-10-21	2.4600	2.650000	2.4600	2.6500	+5.578%	114,301	-25.660%
2025-10-20	2.5100	2.570000	2.4700	2.5100	0.000%	74,416	-21.514%
2025-10-17	2.5000	2.560000	2.4620	2.5100	-1.181%	48,863	-21.514%
2025-10-16	2.6000	2.620000	2.5000	2.5400	-1.167%	89,466	-22.441%
2025-10-15	2.5600	2.680000	2.5500	2.5700	+0.391%	118,038	-23.346%
2025-10-14	2.4800	2.600000	2.4750	2.5600	+2.811%	81,682	-23.047%
2025-10-13	2.4700	2.510000	2.4300	2.4900	+2.893%	58,855	-20.884%
2025-10-10	2.5300	2.560100	2.4200	2.4200	-4.724%	101,934	-18.595%
2025-10-09	2.5700	2.580000	2.5200	2.5400	-1.167%	31,087	-22.441%
2025-10-08	2.5400	2.600000	2.5400	2.5700	+1.181%	45,391	-23.346%
2025-10-07	2.5900	2.600000	2.5300	2.5400	-0.392%	57,601	-22.441%
2025-10-06	2.6200	2.620000	2.5200	2.5500	-2.672%	72,026	-22.745%
2025-10-03	2.6000	2.640000	2.5529	2.6200	+0.769%	87,738	-24.809%
2025-10-02	2.4500	2.630000	2.4500	2.6000	+6.122%	112,116	-24.231%
2025-10-01	2.4800	2.530000	2.4500	2.4500	-2.390%	72,281	-19.592%
2025-09-30	2.5100	2.579100	2.4700	2.5100	0.000%	101,374	-21.514%
2025-09-29	2.6600	2.665000	2.4900	2.5100	-5.283%	212,091	-21.514%
2025-09-26	2.6300	2.659200	2.6200	2.6500	0.000%	231,701	-25.660%
2025-09-25	2.6400	2.670000	2.6200	2.6500	+0.379%	87,381	-25.660%
2025-09-24	2.6700	2.710000	2.6400	2.6400	-0.752%	75,961	-25.379%
2025-09-23	2.6500	2.698500	2.6500	2.6600	+1.141%	62,725	-25.940%
2025-09-22	2.7100	2.730000	2.6200	2.6300	-3.663%	184,825	-25.095%
2025-09-19	2.7800	2.810000	2.7023	2.7300	-2.500%	199,062	-27.839%
2025-09-18	2.8000	2.850000	2.7800	2.8000	+0.719%	77,644	-29.643%
2025-09-17	2.8100	2.900000	2.7600	2.7800	-1.418%	101,649	-29.137%
2025-09-16	2.8200	2.870000	2.7600	2.8200	+0.356%	70,810	-30.142%
2025-09-15	2.8300	2.905000	2.7900	2.8100	+0.357%	126,351	-29.893%
2025-09-12	2.8300	2.840000	2.7500	2.8000	-1.060%	122,358	-29.643%
2025-09-11	2.7200	2.840000	2.7200	2.8300	+3.663%	86,968	-30.389%
2025-09-10	2.8400	2.859900	2.7200	2.7300	-3.873%	140,923	-27.839%
2025-09-09	2.9200	3.020000	2.8300	2.8400	-0.351%	148,097	-30.634%
2025-09-08	3.0600	3.060000	2.8500	2.8500	-6.557%	223,649	-30.877%
2025-09-05	3.0200	3.080000	3.0100	3.0500	+0.329%	86,441	-35.410%
2025-09-04	3.0200	3.040000	2.9800	3.0400	+0.330%	72,879	-35.197%
2025-09-03	3.0200	3.050000	3.0200	3.0300	+0.331%	39,563	-34.983%
2025-09-02	3.0400	3.070000	3.0100	3.0200	-1.629%	62,936	-34.768%
2025-08-29	3.1000	3.150000	3.0600	3.0700	-0.968%	43,004	-35.831%
2025-08-28	3.1600	3.181400	3.0700	3.1000	-1.899%	118,209	-36.452%
2025-08-27	3.0400	3.180000	3.0400	3.1600	+3.607%	62,590	-37.658%
2025-08-26	3.1500	3.190000	3.0400	3.0500	-3.481%	57,825	-35.410%
2025-08-25	3.1400	3.260000	3.1400	3.1600	+0.637%	128,432	-37.658%
2025-08-22	3.1100	3.200000	3.0500	3.1400	+1.618%	90,602	-37.261%
2025-08-21	3.0800	3.180000	3.0550	3.0900	-0.962%	49,111	-36.246%
2025-08-20	3.0300	3.130000	2.9939	3.1200	+2.970%	70,991	-36.859%
2025-08-19	3.0600	3.109400	3.0200	3.0300	-0.656%	54,980	-34.983%
2025-08-18	2.9900	3.120000	2.9900	3.0500	+3.041%	84,774	-35.410%
2025-08-15	3.0700	3.125300	2.9500	2.9600	-4.516%	99,568	-33.446%
2025-08-14	3.2500	3.310000	3.0700	3.1000	-3.427%	104,264	-36.452%
2025-08-13	2.8300	3.250000	2.8100	3.2100	+2.556%	431,204	-38.629%
2025-08-12	3.0900	3.155000	3.0537	3.1300	+3.300%	175,944	-37.061%
2025-08-11	3.0600	3.100000	3.0000	3.0300	-0.980%	149,913	-34.983%
2025-08-08	3.1200	3.150000	3.0550	3.0600	-1.608%	143,475	-35.621%
2025-08-07	3.2200	3.220000	3.1000	3.1100	-3.416%	150,207	-36.656%
2025-08-06	3.1700	3.220000	3.1000	3.2200	+1.899%	77,590	-38.820%
2025-08-05	3.1800	3.239900	3.1100	3.1600	-1.250%	170,238	-37.658%
2025-08-04	3.3600	3.400000	3.1744	3.2000	-1.235%	110,749	-38.438%
2025-08-01	3.1100	3.280000	3.0200	3.2400	+3.846%	273,424	-39.198%
2025-07-31	3.1500	3.220000	3.1100	3.1200	-1.266%	133,531	-36.859%
2025-07-30	3.1900	3.250000	3.1132	3.1600	-1.863%	162,233	-37.658%
2025-07-29	3.5200	3.520000	3.1100	3.2200	-9.296%	332,739	-38.820%
2025-07-28	3.7700	3.775500	3.5000	3.5500	-5.836%	114,926	-44.507%
2025-07-25	3.9900	4.100000	3.7600	3.7700	-5.276%	156,486	-47.745%
2025-07-24	3.7900	4.020000	3.7524	3.9800	+5.851%	312,480	-50.503%
2025-07-23	3.6100	3.820000	3.5400	3.7600	+7.123%	298,742	-47.606%
2025-07-22	3.4100	3.570000	3.3750	3.5100	+2.933%	138,755	-43.875%
2025-07-21	3.3100	3.600000	3.3000	3.4100	+3.021%	313,172	-42.229%
2025-07-18	3.2000	3.319900	3.1450	3.3100	+6.090%	142,093	-40.483%
2025-07-17	3.0500	3.209700	3.0500	3.1200	+2.632%	144,850	-36.859%
2025-07-16	3.1200	3.120000	3.0000	3.0400	-1.935%	158,986	-35.197%
2025-07-15	3.2000	3.200000	3.1000	3.1000	-2.821%	107,316	-36.452%
2025-07-14	3.3200	3.351200	3.1690	3.1900	-3.916%	120,499	-38.245%
2025-07-11	3.3900	3.399500	3.3100	3.3200	-2.639%	82,415	-40.663%
2025-07-10	3.4200	3.490000	3.3800	3.4100	-0.583%	85,799	-42.229%
2025-07-09	3.4600	3.465000	3.3200	3.4300	-1.437%	138,235	-42.566%
2025-07-08	3.4100	3.500000	3.3300	3.4800	+2.655%	204,882	-43.391%
2025-07-07	3.2800	3.420000	3.2500	3.3900	+3.040%	123,389	-41.888%
2025-07-03	3.3000	3.349600	3.2500	3.2900	-2.374%	119,148	-40.122%
2025-07-02	3.2100	3.440000	3.1500	3.3700	+3.058%	240,017	-41.543%
2025-07-01	3.1300	3.404600	3.1300	3.2700	-1.506%	234,195	-39.755%
2025-06-30	3.3200	3.379900	3.2964	3.3200	+0.912%	75,176	-40.663%
2025-06-27	3.3600	3.466700	3.2500	3.2900	-2.083%	79,513	-40.122%
2025-06-26	3.2200	3.360000	3.2100	3.3600	+2.752%	87,486	-41.369%
2025-06-25	3.2900	3.300000	3.1950	3.2700	-0.305%	48,202	-39.755%
2025-06-24	3.2700	3.350000	3.2500	3.2800	+0.613%	83,570	-39.939%
2025-06-23	3.2600	3.308000	3.1700	3.2600	+0.617%	98,607	-39.571%
2025-06-20	3.4600	3.460000	3.2400	3.2400	-5.263%	187,242	-39.198%
2025-06-18	3.5000	3.668200	3.4000	3.4200	-2.006%	140,829	-42.398%
2025-06-17	3.5800	3.640000	3.4500	3.4900	-3.056%	117,734	-43.553%
2025-06-16	3.5500	3.650000	3.3600	3.6000	+0.840%	228,997	-45.278%
2025-06-13	3.6300	3.640000	3.5199	3.5700	-2.725%	87,404	-44.818%
2025-06-12	3.6800	3.700000	3.6050	3.6700	-1.344%	94,297	-46.322%
2025-06-11	3.8000	4.040000	3.6100	3.7200	-11.217%	277,793	-47.043%
2025-06-10	4.1500	4.320000	4.1201	4.1900	+1.699%	327,178	-52.983%
2025-06-09	3.9900	4.130000	3.9600	4.1200	+4.040%	140,380	-52.184%
2025-06-06	3.9900	4.050000	3.9282	3.9600	-0.252%	107,218	-50.253%
2025-06-05	3.9500	4.030000	3.8800	3.9700	+0.761%	70,631	-50.378%
2025-06-04	3.9500	4.020000	3.8500	3.9400	-0.253%	78,698	-50.000%
2025-06-03	3.8100	3.990000	3.7800	3.9500	+3.403%	82,921	-50.127%
2025-06-02	3.6800	3.850000	3.6300	3.8200	+3.243%	109,028	-48.429%
2025-05-30	3.7300	3.771100	3.6800	3.7000	-2.116%	44,166	-46.757%
2025-05-29	3.8200	3.820000	3.7100	3.7800	0.000%	36,883	-47.884%
2025-05-28	3.7800	3.800000	3.7120	3.7800	+0.265%	55,406	-47.884%
2025-05-27	3.6900	3.800000	3.5600	3.7700	+4.144%	130,065	-47.745%
2025-05-23	3.6900	3.735000	3.6000	3.6200	-4.737%	102,599	-45.580%
2025-05-22	3.7200	3.840000	3.6000	3.8000	+1.333%	124,211	-48.158%
2025-05-21	3.9700	4.010000	3.7400	3.7500	-6.716%	180,543	-47.467%
2025-05-20	3.9200	4.160000	3.8600	4.0200	+1.772%	196,551	-50.995%
2025-05-19	3.8000	4.000000	3.8000	3.9500	+2.332%	139,066	-50.127%
2025-05-16	3.7800	3.880000	3.7300	3.8600	+2.660%	74,289	-48.964%
2025-05-15	3.7900	3.830000	3.6401	3.7600	-0.529%	75,286	-47.606%
2025-05-14	3.8800	3.930000	3.7600	3.7800	-3.571%	104,067	-47.884%
2025-05-13	3.7400	3.940000	3.7114	3.9200	+5.376%	128,176	-49.745%
2025-05-12	3.7000	3.855000	3.6700	3.7200	+2.762%	121,388	-47.043%
2025-05-09	3.5900	3.680000	3.5900	3.6200	+1.117%	109,089	-45.580%
2025-05-08	3.7000	3.740000	3.5500	3.5800	-1.105%	195,690	-44.972%
2025-05-07	3.6000	3.620000	3.5200	3.6200	+2.260%	134,685	-45.580%
2025-05-06	3.5800	3.660000	3.5200	3.5400	-1.667%	83,513	-44.350%
2025-05-05	3.6200	3.700000	3.5800	3.6000	-0.552%	76,366	-45.278%
2025-05-02	3.5000	3.620000	3.4900	3.6200	+4.023%	113,407	-45.580%
2025-05-01	3.3600	3.510000	3.3600	3.4800	+2.959%	113,834	-43.391%
2025-04-30	3.3400	3.410000	3.2600	3.3800	-1.744%	126,892	-41.716%
2025-04-29	3.4500	3.455500	3.3150	3.4400	-1.149%	56,002	-42.733%
2025-04-28	3.5000	3.500000	3.4300	3.4800	-0.571%	59,321	-43.391%
2025-04-25	3.5200	3.540000	3.4100	3.5000	-0.568%	125,555	-43.714%
2025-04-24	3.3500	3.570000	3.3500	3.5200	+4.451%	125,409	-44.034%
2025-04-23	3.2000	3.400000	3.2000	3.3700	+7.325%	214,834	-41.543%
2025-04-22	3.2000	3.270000	3.1100	3.1400	-0.633%	214,844	-37.261%
2025-04-21	3.0900	3.250000	3.0900	3.1600	+2.265%	181,738	-37.658%
2025-04-17	3.0100	3.150000	3.0100	3.0900	+1.645%	146,412	-36.246%
2025-04-16	2.9900	3.070000	2.9900	3.0400	+0.997%	129,460	-35.197%
2025-04-15	3.0100	3.090000	3.0000	3.0100	-0.331%	108,427	-34.551%
2025-04-14	3.0900	3.115000	3.0100	3.0200	-0.658%	130,755	-34.768%
2025-04-11	3.1100	3.170000	2.9950	3.0400	-2.875%	282,574	-35.197%
2025-04-10	3.2100	3.210000	2.9700	3.1300	-3.692%	383,052	-37.061%
2025-04-09	3.0200	3.320000	2.9740	3.2500	+5.519%	416,210	-39.385%
2025-04-08	3.4300	3.430000	3.0400	3.0800	-7.229%	289,628	-36.039%
2025-04-07	3.4000	3.510000	3.2600	3.3200	-5.413%	156,410	-40.663%
2025-04-04	3.5100	3.560000	3.3800	3.5100	-2.770%	247,700	-43.875%
2025-04-03	3.8500	3.860000	3.5500	3.6100	-9.750%	230,777	-45.429%
2025-04-02	4.0000	4.040000	3.9200	4.0000	-1.235%	121,968	-50.750%
2025-04-01	4.1700	4.170000	3.9350	4.0500	-3.341%	286,557	-51.358%
2025-03-31	4.1400	4.280000	4.0700	4.1900	0.000%	206,771	-52.983%
2025-03-28	4.2400	4.240000	4.0546	4.1900	-1.179%	100,493	-52.983%
2025-03-27	4.0800	4.240000	4.0200	4.2400	+3.415%	188,113	-53.538%
2025-03-26	4.1100	4.171600	4.0603	4.1000	+0.244%	137,593	-51.951%
2025-03-25	4.1700	4.190000	4.0700	4.0900	-2.387%	97,039	-51.834%
2025-03-24	4.2400	4.260000	4.1400	4.1900	-1.412%	87,953	-52.983%
2025-03-21	4.0000	4.260000	4.0000	4.2500	+5.198%	378,216	-53.647%
2025-03-20	4.1100	4.165000	4.0300	4.0400	-0.980%	168,183	-51.238%
2025-03-19	4.0600	4.115000	4.0000	4.0800	+0.990%	120,387	-51.716%
2025-03-18	3.9500	4.170000	3.9200	4.0400	+1.000%	294,881	-51.238%
2025-03-17	3.9900	4.080000	3.9650	4.0000	-0.498%	133,239	-50.750%
2025-03-14	4.0700	4.080000	3.9800	4.0200	0.000%	99,087	-50.995%
2025-03-13	4.1000	4.120000	3.9500	4.0200	-2.190%	140,255	-50.995%
2025-03-12	4.0900	4.222700	4.0200	4.1100	+3.008%	238,087	-52.068%
2025-03-11	4.1000	4.100000	3.9300	3.9900	-2.206%	106,735	-50.627%
2025-03-10	4.1300	4.200000	3.9500	4.0800	-2.625%	293,742	-51.716%
2025-03-07	4.1500	4.245000	4.0400	4.1900	+0.480%	205,277	-52.983%
2025-03-06	3.9400	4.285000	3.9400	4.1700	+4.250%	250,366	-52.758%
2025-03-05	4.0700	4.095000	3.9000	4.0000	+1.266%	172,553	-50.750%
2025-03-04	4.1500	4.200000	3.9400	3.9500	-6.398%	208,934	-50.127%
2025-03-03	4.4600	4.460000	4.1700	4.2200	-4.525%	231,705	-53.318%
2025-02-28	4.2600	4.440000	4.2300	4.4200	+2.791%	269,947	-55.430%
2025-02-27	4.4800	4.510000	4.3000	4.3000	-4.232%	260,984	-54.186%
2025-02-26	4.4700	4.530000	4.4000	4.4900	+0.447%	204,536	-56.125%
2025-02-25	4.3900	4.480000	4.3300	4.4700	+1.591%	336,640	-55.928%
2025-02-24	4.3700	4.420000	4.2500	4.4000	+0.686%	264,285	-55.227%
2025-02-21	4.4300	4.453000	4.3300	4.3700	-0.907%	262,283	-54.920%
2025-02-20	4.5000	4.520000	4.3800	4.4100	-2.109%	239,221	-55.329%
2025-02-19	4.4800	4.520000	4.3800	4.5050	+0.558%	211,236	-56.271%
2025-02-18	4.2400	4.500000	4.2320	4.4800	+5.412%	327,283	-56.027%
2025-02-14	4.5100	4.510000	4.2350	4.2500	-4.922%	373,865	-53.647%
2025-02-13	4.2000	4.480000	4.1675	4.4700	+8.364%	395,442	-55.928%
2025-02-12	4.5500	4.594100	4.0700	4.1250	-8.940%	679,993	-52.242%
2025-02-11	4.5700	4.590000	4.0500	4.5300	-14.042%	1,239,722	-56.512%

document.getElementById("MQ5YkT").onerror = function(){this.style.display='none';}; .dark-mode .Yyc119{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yyc119{ color: #333333; background-color: white; border: 2px solid #333333; }PETSPetMed Express, Inc.stock NASDAQ

PETS
PetMed Express, Inc.
stock NASDAQ