Dark

PETS
PetMed Express, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 3:29:17 PM EDT

1.39USD-0.357%(-0.01)63,789

1.38Bid 1.40Ask 0.02Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

1.40USD0.000%(0.00)221

After-hours

Sep 25, 2026 4:21:30 PM EDT

1.55USD+0.747%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.3900	1.410000	1.3800	1.3900	-0.714%	63,789	0.000%
2026-09-29	1.4200	1.420000	1.3750	1.4000	-0.356%	73,673	-0.714%
2026-09-28	1.5300	1.530000	1.4000	1.4050	-8.170%	275,235	-1.068%
2026-09-25	1.5500	1.560000	1.5300	1.5300	-1.608%	224,712	-9.150%
2026-09-24	1.5500	1.570000	1.5500	1.5550	+0.323%	83,671	-10.611%
2026-09-23	1.5700	1.570000	1.5500	1.5500	-1.274%	95,600	-10.323%
2026-09-22	1.6100	1.610000	1.5700	1.5700	-1.875%	117,818	-11.465%
2026-09-21	1.7200	1.729200	1.6000	1.6000	-0.621%	316,655	-13.125%
2026-09-18	1.6000	1.620000	1.5800	1.6100	-0.617%	254,307	-13.665%
2026-09-17	1.6100	1.625000	1.5750	1.6200	+1.250%	219,828	-14.198%
2026-09-16	1.6300	1.630000	1.6000	1.6000	-1.235%	75,500	-13.125%
2026-09-15	1.6800	1.680000	1.6100	1.6200	-2.994%	123,975	-14.198%
2026-09-14	1.6500	1.690000	1.6500	1.6700	+1.212%	93,588	-16.766%
2026-09-11	1.7100	1.749900	1.6500	1.6500	-2.941%	37,088	-15.758%
2026-09-10	1.7000	1.745000	1.6750	1.7000	-0.585%	138,354	-18.235%
2026-09-09	1.7300	1.750000	1.7100	1.7100	-2.841%	67,006	-18.713%
2026-09-08	1.8100	1.810000	1.7400	1.7600	-2.762%	64,168	-21.023%
2026-09-04	1.8400	1.840000	1.7900	1.8100	-2.162%	49,750	-23.204%
2026-09-03	1.8700	1.870000	1.7850	1.8500	-0.804%	172,294	-24.865%
2026-09-02	1.8400	1.880000	1.8400	1.8650	+1.913%	28,815	-25.469%
2026-09-01	1.8800	1.880000	1.8100	1.8300	-3.175%	64,472	-24.044%
2026-08-31	1.8800	1.920200	1.8654	1.8900	+0.532%	69,987	-26.455%
2026-08-28	1.8300	1.925000	1.8300	1.8800	+1.622%	70,029	-26.064%
2026-08-27	1.8100	1.870000	1.7850	1.8500	+3.352%	67,349	-24.865%
2026-08-26	1.7500	1.810000	1.7408	1.7900	+1.705%	101,719	-22.346%
2026-08-25	1.7500	1.770000	1.7500	1.7600	+0.571%	26,320	-21.023%
2026-08-24	1.7600	1.768100	1.7350	1.7500	-0.568%	52,484	-20.571%
2026-08-21	1.7800	1.780000	1.7501	1.7600	0.000%	50,347	-21.023%
2026-08-20	1.7700	1.780000	1.7500	1.7600	-0.565%	58,316	-21.023%
2026-08-19	1.7900	1.830000	1.7700	1.7700	-1.667%	86,758	-21.469%
2026-08-18	1.7400	1.800000	1.7100	1.8000	+2.857%	87,846	-22.778%
2026-08-17	1.8000	1.800000	1.7200	1.7500	-4.110%	260,471	-20.571%
2026-08-14	1.9100	1.950000	1.8200	1.8250	-10.099%	386,180	-23.836%
2026-08-13	2.0100	2.050000	1.9600	2.0300	+0.995%	212,038	-31.527%
2026-08-12	1.9700	2.020000	1.9600	2.0100	+1.515%	176,891	-30.846%
2026-08-11	1.9600	1.980000	1.9500	1.9800	+0.508%	32,661	-29.798%
2026-08-10	1.9700	1.978000	1.9511	1.9700	-0.505%	48,039	-29.442%
2026-08-07	1.9700	2.000000	1.9650	1.9800	+0.508%	84,631	-29.798%
2026-08-06	1.9700	1.980000	1.9550	1.9700	0.000%	38,595	-29.442%
2026-08-05	2.0000	2.000000	1.9601	1.9700	-0.756%	24,149	-29.442%
2026-08-04	1.9600	1.995000	1.9600	1.9850	+0.253%	52,968	-29.975%
2026-08-03	1.9525	1.990000	1.9500	1.9800	+1.538%	58,845	-29.798%
2026-07-31	2.0000	2.000000	1.9500	1.9500	-1.515%	77,177	-28.718%
2026-07-30	1.9800	2.020000	1.9708	1.9800	0.000%	33,409	-29.798%
2026-07-29	2.0100	2.010000	1.9650	1.9800	-1.493%	27,927	-29.798%
2026-07-28	1.9700	2.030000	1.9600	2.0100	+2.030%	114,254	-30.846%
2026-07-27	1.9800	2.011500	1.9500	1.9700	-1.005%	74,685	-29.442%
2026-07-24	2.0400	2.040000	1.9800	1.9900	-2.927%	103,649	-30.151%
2026-07-23	2.0800	2.145800	2.0300	2.0500	+4.592%	523,647	-32.195%
2026-07-22	1.9700	1.985000	1.9500	1.9600	-1.508%	32,860	-29.082%
2026-07-21	1.9500	2.000000	1.9500	1.9900	+1.531%	47,300	-30.151%
2026-07-20	1.9600	1.970000	1.9200	1.9600	-0.508%	27,227	-29.082%
2026-07-17	1.9600	2.010000	1.9500	1.9700	-1.500%	46,611	-29.442%
2026-07-16	2.0000	2.020000	1.9700	2.0000	0.000%	60,204	-30.500%
2026-07-15	1.9400	2.020000	1.9000	2.0000	+2.564%	140,723	-30.500%
2026-07-14	1.9100	1.950000	1.8698	1.9500	+2.094%	212,638	-28.718%
2026-07-13	1.8800	2.015000	1.8700	1.9100	-2.551%	323,754	-27.225%
2026-07-10	1.9500	1.989900	1.9500	1.9600	0.000%	100,038	-29.082%
2026-07-09	2.0200	2.040000	1.9600	1.9600	-2.000%	165,759	-29.082%
2026-07-08	1.9300	2.040000	1.9000	2.0000	+4.167%	282,941	-30.500%
2026-07-07	1.9360	1.960000	1.9100	1.9200	-2.041%	75,296	-27.604%
2026-07-06	1.9400	1.990000	1.9000	1.9600	-1.010%	216,480	-29.082%
2026-07-02	1.9900	2.035000	1.9100	1.9800	-0.503%	380,644	-29.798%
2026-07-01	1.9400	2.025000	1.9100	1.9900	+3.646%	598,033	-30.151%
2026-06-30	1.9900	2.070000	1.8100	1.9200	+5.495%	4,942,043	-27.604%
2026-06-29	2.2300	2.350000	1.7600	1.8200	+3.409%	27,699,493	-23.626%
2026-06-26	1.7600	1.770000	1.7000	1.7600	-0.565%	116,500	-21.023%
2026-06-25	1.7900	1.790000	1.7600	1.7700	-1.117%	40,129	-21.469%
2026-06-24	1.8200	1.830000	1.7900	1.7900	-2.186%	33,039	-22.346%
2026-06-23	1.7600	1.840000	1.7600	1.8300	+1.105%	16,521	-24.044%
2026-06-22	1.7300	1.820000	1.7300	1.8100	+3.429%	84,861	-23.204%
2026-06-18	1.8000	1.800000	1.7500	1.7500	-2.778%	104,993	-20.571%
2026-06-17	1.7900	1.830000	1.7800	1.8000	0.000%	61,593	-22.778%
2026-06-16	1.8300	1.831897	1.7900	1.8000	-1.639%	61,948	-22.778%
2026-06-15	1.8500	1.880000	1.8000	1.8300	-1.081%	71,801	-24.044%
2026-06-12	1.8400	1.889900	1.8250	1.8500	+0.543%	30,203	-24.865%
2026-06-11	1.7600	1.850000	1.7100	1.8400	+6.977%	140,611	-24.457%
2026-06-10	1.7200	1.760100	1.6800	1.7200	+0.585%	138,362	-19.186%
2026-06-09	1.7000	1.720000	1.6250	1.7100	+0.588%	279,111	-18.713%
2026-06-08	1.7000	1.760000	1.6900	1.7000	+1.190%	122,942	-18.235%
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	-23.626%
2026-06-03	2.0600	2.060000	1.7500	1.7800	-16.432%	822,614	-21.910%
2026-06-02	2.1700	2.249900	2.1200	2.1300	-1.843%	382,298	-34.742%
2026-06-01	2.2000	2.270000	2.1500	2.1700	0.000%	170,489	-35.945%
2026-05-29	2.2000	2.250000	2.1400	2.1700	-1.364%	136,317	-35.945%
2026-05-28	2.1800	2.245000	2.1400	2.2000	+0.917%	371,036	-36.818%
2026-05-27	2.2300	2.230000	2.1400	2.1800	-2.242%	86,432	-36.239%
2026-05-26	2.1300	2.350000	2.1300	2.2300	+5.189%	204,181	-37.668%
2026-05-22	2.1700	2.200000	2.1200	2.1200	-2.304%	105,943	-34.434%
2026-05-21	2.1800	2.210700	2.1260	2.1700	-2.691%	140,121	-35.945%
2026-05-20	2.1900	2.230000	2.1800	2.2300	+0.905%	85,787	-37.668%
2026-05-19	2.2400	2.240000	2.1800	2.2100	-1.778%	82,332	-37.104%
2026-05-18	2.2100	2.270000	2.1900	2.2500	+0.897%	85,437	-38.222%
2026-05-15	2.2500	2.270000	2.2200	2.2300	-0.889%	23,805	-37.668%
2026-05-14	2.2800	2.300000	2.2353	2.2500	-0.442%	56,482	-38.222%
2026-05-13	2.2600	2.290000	2.2200	2.2600	+1.802%	83,187	-38.496%
2026-05-12	2.2700	2.280000	2.2200	2.2200	-1.770%	40,909	-37.387%
2026-05-11	2.2700	2.325000	2.2200	2.2600	-0.877%	47,300	-38.496%
2026-05-08	2.2900	2.340000	2.2703	2.2800	-0.870%	59,638	-39.035%
2026-05-07	2.2900	2.360000	2.2600	2.3000	-0.433%	45,145	-39.565%
2026-05-06	2.3700	2.385000	2.3000	2.3100	-2.532%	40,635	-39.827%
2026-05-05	2.2800	2.430000	2.2516	2.3700	+4.405%	97,408	-41.350%
2026-05-04	2.2700	2.320000	2.2400	2.2700	-1.304%	43,688	-38.767%
2026-05-01	2.2400	2.310000	2.2400	2.3000	+2.679%	61,302	-39.565%
2026-04-30	2.2500	2.312500	2.1901	2.2400	-0.885%	79,497	-37.946%
2026-04-29	2.2400	2.265000	2.1950	2.2600	+0.444%	73,626	-38.496%
2026-04-28	2.2496	2.310000	2.2200	2.2500	-2.174%	52,242	-38.222%
2026-04-27	2.2800	2.330000	2.2300	2.3000	+0.437%	39,135	-39.565%
2026-04-24	2.2300	2.300000	2.2240	2.2900	+2.691%	48,337	-39.301%
2026-04-23	2.3200	2.339900	2.2000	2.2300	-3.879%	111,852	-37.668%
2026-04-22	2.3200	2.320000	2.2800	2.3200	+0.870%	108,944	-40.086%
2026-04-21	2.3600	2.360000	2.2800	2.3000	-2.954%	57,647	-39.565%
2026-04-20	2.3300	2.420000	2.3000	2.3700	+1.717%	167,886	-41.350%
2026-04-17	2.3500	2.445000	2.3200	2.3300	-0.427%	89,254	-40.343%
2026-04-16	2.3500	2.410000	2.3100	2.3400	-0.426%	67,132	-40.598%
2026-04-15	2.3700	2.453200	2.2800	2.3500	0.000%	133,597	-40.851%
2026-04-14	2.3000	2.360000	2.2500	2.3500	+2.174%	54,774	-40.851%
2026-04-13	2.3000	2.330000	2.2700	2.3000	0.000%	66,100	-39.565%
2026-04-10	2.3000	2.370000	2.2700	2.3000	-0.433%	35,760	-39.565%
2026-04-09	2.2800	2.320000	2.2400	2.3100	-0.431%	48,618	-39.827%
2026-04-08	2.3300	2.350000	2.2800	2.3200	0.000%	117,818	-40.086%
2026-04-07	2.3300	2.375000	2.2301	2.3200	-1.277%	115,844	-40.086%
2026-04-06	2.2800	2.379900	2.2800	2.3500	+2.620%	109,632	-40.851%
2026-04-02	2.3500	2.400000	2.2800	2.2900	-2.966%	79,332	-39.301%
2026-04-01	2.2700	2.380000	2.2700	2.3600	+3.509%	62,436	-41.102%
2026-03-31	2.2200	2.320000	2.2200	2.2800	+3.167%	58,880	-39.035%
2026-03-30	2.2300	2.250000	2.1900	2.2100	-0.897%	60,941	-37.104%
2026-03-27	2.3200	2.330000	2.2100	2.2300	-3.463%	106,284	-37.668%
2026-03-26	2.3300	2.400000	2.2600	2.3100	-0.858%	71,510	-39.827%
2026-03-25	2.3400	2.350000	2.2600	2.3300	+2.193%	56,466	-40.343%
2026-03-24	2.3100	2.325000	2.2720	2.2800	-0.870%	55,188	-39.035%
2026-03-23	2.4300	2.440000	2.2600	2.3000	-4.959%	130,338	-39.565%
2026-03-20	2.4700	2.480000	2.3600	2.4200	-2.419%	90,851	-42.562%
2026-03-19	2.4700	2.525000	2.4300	2.4800	-0.402%	68,622	-43.952%
2026-03-18	2.5300	2.540000	2.4500	2.4900	-2.353%	79,794	-44.177%
2026-03-17	2.4400	2.590000	2.4300	2.5500	+4.508%	128,369	-45.490%
2026-03-16	2.4600	2.488300	2.4100	2.4400	-0.813%	59,214	-43.033%
2026-03-13	2.4600	2.470000	2.3400	2.4600	+1.235%	121,445	-43.496%
2026-03-12	2.4600	2.515000	2.4200	2.4300	-2.410%	69,562	-42.798%
2026-03-11	2.5800	2.580000	2.4500	2.4900	-2.734%	135,725	-44.177%
2026-03-10	2.5800	2.709900	2.5400	2.5600	-1.158%	121,809	-45.703%
2026-03-09	2.5300	2.630000	2.5300	2.5900	-0.766%	109,420	-46.332%
2026-03-06	2.5900	2.647900	2.5600	2.6100	0.000%	103,401	-46.743%
2026-03-05	2.7200	2.745000	2.5900	2.6100	-4.745%	89,266	-46.743%
2026-03-04	2.7300	2.820000	2.6700	2.7400	+0.366%	140,305	-49.270%
2026-03-03	2.6800	2.740000	2.6300	2.7300	0.000%	91,290	-49.084%
2026-03-02	2.7000	2.750000	2.7000	2.7300	-0.365%	72,070	-49.084%
2026-02-27	2.7020	2.749900	2.6700	2.7400	-0.364%	92,694	-49.270%
2026-02-26	2.7700	2.785000	2.7102	2.7500	-1.079%	57,785	-49.455%
2026-02-25	2.7700	2.835000	2.7450	2.7800	-1.068%	121,035	-50.000%
2026-02-24	2.8800	2.910000	2.7900	2.8100	-2.431%	64,986	-50.534%
2026-02-23	2.9500	2.970000	2.8250	2.8800	-2.373%	106,510	-51.736%
2026-02-20	3.0000	3.060000	2.9400	2.9500	-1.993%	67,840	-52.881%
2026-02-19	3.0600	3.090000	3.0000	3.0100	-2.273%	61,916	-53.821%
2026-02-18	3.0300	3.150000	2.9700	3.0800	+0.984%	170,062	-54.870%
2026-02-17	3.1700	3.190000	3.0300	3.0500	-4.088%	133,059	-54.426%
2026-02-13	2.9400	3.225000	2.9400	3.1800	+8.532%	186,878	-56.289%
2026-02-12	3.0000	3.161000	2.8800	2.9300	-1.347%	261,553	-52.560%
2026-02-11	2.8200	2.990000	2.6110	2.9700	+5.319%	360,452	-53.199%
2026-02-10	2.9100	3.020000	2.8000	2.8200	-4.082%	196,692	-50.709%
2026-02-09	2.8800	3.020000	2.8300	2.9400	+2.083%	320,843	-52.721%
2026-02-06	3.0000	3.019600	2.8800	2.8800	-3.356%	152,167	-51.736%
2026-02-05	3.0700	3.070000	2.9400	2.9800	-3.560%	165,272	-53.356%
2026-02-04	3.1300	3.153200	3.0700	3.0900	-1.278%	100,357	-55.016%
2026-02-03	3.0600	3.130000	3.0163	3.1300	+1.954%	97,642	-55.591%
2026-02-02	3.1800	3.190000	3.0200	3.0700	-3.762%	179,949	-54.723%
2026-01-30	3.2000	3.222000	3.1400	3.1900	-1.238%	91,154	-56.426%
2026-01-29	3.3000	3.300000	3.1600	3.2300	-1.524%	92,396	-56.966%
2026-01-28	3.2400	3.300000	3.2300	3.2800	+1.235%	70,329	-57.622%
2026-01-27	3.2500	3.280000	3.2000	3.2400	-0.917%	242,158	-57.099%
2026-01-26	3.3000	3.300000	3.2145	3.2700	-1.506%	160,063	-57.492%
2026-01-23	3.4300	3.430000	3.2800	3.3200	-3.207%	92,557	-58.133%
2026-01-22	3.3800	3.520000	3.3200	3.4300	+1.479%	138,995	-59.475%
2026-01-21	3.3000	3.380000	3.2550	3.3800	+2.736%	110,276	-58.876%
2026-01-20	3.3400	3.389800	3.2800	3.2900	-1.791%	125,652	-57.751%
2026-01-16	3.4000	3.440000	3.3500	3.3500	-1.471%	189,989	-58.507%
2026-01-15	3.4900	3.490000	3.3900	3.4000	-2.579%	231,749	-59.118%
2026-01-14	3.4200	3.520000	3.3720	3.4900	+1.749%	175,036	-60.172%
2026-01-13	3.3900	3.440000	3.3500	3.4300	+1.780%	260,480	-59.475%
2026-01-12	3.3200	3.380000	3.2300	3.3700	+1.506%	190,341	-58.754%
2026-01-09	3.3200	3.350000	3.2600	3.3200	0.000%	285,165	-58.133%
2026-01-08	3.3900	3.420000	3.3000	3.3200	-1.484%	295,738	-58.133%
2026-01-07	3.5800	3.595000	3.3350	3.3700	-5.602%	373,614	-58.754%
2026-01-06	3.3200	3.700000	3.3200	3.5700	+8.511%	644,165	-61.064%
2026-01-05	3.3100	3.400000	3.2000	3.2900	-0.303%	226,136	-57.751%
2026-01-02	3.1900	3.340000	3.1774	3.3000	+3.125%	173,432	-57.879%
2025-12-31	3.2400	3.270000	3.1301	3.2000	-1.538%	172,449	-56.563%
2025-12-30	3.3500	3.440000	3.1950	3.2500	-4.130%	435,456	-57.231%
2025-12-29	3.4700	3.490100	3.3600	3.3900	-2.305%	218,105	-58.997%
2025-12-26	3.5500	3.550000	3.4700	3.4700	-2.254%	119,888	-59.942%
2025-12-24	3.4100	3.640000	3.4000	3.5500	+3.801%	266,815	-60.845%
2025-12-23	3.4500	3.540000	3.3600	3.4200	-2.286%	216,440	-59.357%
2025-12-22	3.6100	3.700000	3.4214	3.5000	-2.778%	442,274	-60.286%
2025-12-19	3.6700	3.890000	3.6000	3.6000	-1.370%	488,848	-61.389%
2025-12-18	3.7500	3.770000	3.5900	3.6500	-1.351%	329,840	-61.918%
2025-12-17	3.9000	3.936700	3.5200	3.7000	-5.128%	1,603,486	-62.432%
2025-12-16	2.8600	4.100000	2.7900	3.9000	+35.889%	12,232,853	-64.359%
2025-12-15	2.9500	3.010000	2.7800	2.8700	-2.381%	1,099,803	-51.568%
2025-12-12	3.0100	3.130000	2.7600	2.9400	-1.342%	4,472,473	-52.721%
2025-12-11	2.4900	4.050000	2.4000	2.9800	+68.362%	131,257,881	-53.356%
2025-12-10	1.6100	1.780000	1.5960	1.7700	+9.938%	110,382	-21.469%
2025-12-09	1.6200	1.636000	1.5700	1.6100	+0.625%	242,480	-13.665%
2025-12-08	1.7000	1.750000	1.5700	1.6000	-3.030%	240,384	-13.125%
2025-12-05	1.7500	1.750000	1.6300	1.6500	-4.624%	218,310	-15.758%
2025-12-04	1.7500	1.775000	1.7100	1.7300	-1.705%	175,909	-19.653%
2025-12-03	1.7400	1.830000	1.7300	1.7600	+1.734%	181,430	-21.023%
2025-12-02	1.7800	1.820000	1.7100	1.7300	-0.575%	122,454	-19.653%
2025-12-01	1.7600	1.785000	1.6900	1.7400	-0.571%	112,847	-20.115%
2025-11-28	1.8000	1.860000	1.7450	1.7500	-1.130%	106,464	-20.571%
2025-11-26	1.6400	1.800000	1.6400	1.7700	+8.589%	343,558	-21.469%
2025-11-25	1.6300	1.689900	1.6200	1.6300	-0.610%	169,205	-14.724%
2025-11-24	1.6200	1.663000	1.5900	1.6400	+1.863%	170,016	-15.244%
2025-11-21	1.6400	1.675000	1.5900	1.6100	+0.312%	166,604	-13.665%
2025-11-20	1.6900	1.750000	1.6000	1.6050	-4.464%	262,598	-13.396%
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	-25.269%
2025-11-17	2.0100	2.065000	1.9500	1.9600	-2.000%	274,238	-29.082%
2025-11-14	1.9400	2.060000	1.9400	2.0000	+2.302%	254,228	-30.500%
2025-11-13	2.5100	2.580000	1.9300	1.9550	-32.586%	872,849	-28.900%
2025-11-12	2.7000	2.920000	2.6800	2.9000	+7.807%	170,994	-52.069%
2025-11-11	2.6000	2.720000	2.5646	2.6900	+3.065%	63,344	-48.327%
2025-11-10	2.5800	2.660000	2.5400	2.6100	+1.163%	121,739	-46.743%
2025-11-07	2.5200	2.640000	2.4900	2.5800	+5.306%	249,122	-46.124%
2025-11-06	2.5100	2.580000	2.4500	2.4500	-2.390%	115,908	-43.265%
2025-11-05	2.4600	2.520000	2.4500	2.5100	+1.619%	111,457	-44.622%
2025-11-04	2.4500	2.490000	2.4200	2.4700	+1.230%	120,178	-43.725%
2025-11-03	2.5200	2.539600	2.4300	2.4400	-5.058%	114,736	-43.033%
2025-10-31	2.5300	2.590000	2.5100	2.5700	+1.984%	122,719	-45.914%
2025-10-30	2.5600	2.580000	2.5101	2.5200	-2.703%	81,770	-44.841%
2025-10-29	2.5800	2.680000	2.5401	2.5900	+0.778%	80,861	-46.332%
2025-10-28	2.6500	2.720000	2.5600	2.5700	-3.383%	83,771	-45.914%
2025-10-27	2.7500	2.785000	2.6500	2.6600	-2.920%	52,176	-47.744%
2025-10-24	2.8000	2.900000	2.7000	2.7400	-0.364%	90,233	-49.270%
2025-10-23	2.8500	2.888000	2.7200	2.7500	-5.172%	184,285	-49.455%
2025-10-22	2.6800	2.970000	2.5700	2.9000	+9.434%	450,957	-52.069%
2025-10-21	2.4600	2.650000	2.4600	2.6500	+5.578%	114,301	-47.547%
2025-10-20	2.5100	2.570000	2.4700	2.5100	0.000%	74,416	-44.622%
2025-10-17	2.5000	2.560000	2.4620	2.5100	-1.181%	48,863	-44.622%
2025-10-16	2.6000	2.620000	2.5000	2.5400	-1.167%	89,466	-45.276%
2025-10-15	2.5600	2.680000	2.5500	2.5700	+0.391%	118,038	-45.914%
2025-10-14	2.4800	2.600000	2.4750	2.5600	+2.811%	81,682	-45.703%
2025-10-13	2.4700	2.510000	2.4300	2.4900	+2.893%	58,855	-44.177%
2025-10-10	2.5300	2.560100	2.4200	2.4200	-4.724%	101,934	-42.562%
2025-10-09	2.5700	2.580000	2.5200	2.5400	-1.167%	31,087	-45.276%
2025-10-08	2.5400	2.600000	2.5400	2.5700	+1.181%	45,391	-45.914%
2025-10-07	2.5900	2.600000	2.5300	2.5400	-0.392%	57,601	-45.276%
2025-10-06	2.6200	2.620000	2.5200	2.5500	-2.672%	72,026	-45.490%
2025-10-03	2.6000	2.640000	2.5529	2.6200	+0.769%	87,738	-46.947%
2025-10-02	2.4500	2.630000	2.4500	2.6000	+6.122%	112,116	-46.538%
2025-10-01	2.4800	2.530000	2.4500	2.4500	-2.390%	72,281	-43.265%
2025-09-30	2.5100	2.579100	2.4700	2.5100	0.000%	101,374	-44.622%
2025-09-29	2.6600	2.665000	2.4900	2.5100	-5.283%	212,091	-44.622%
2025-09-26	2.6300	2.659200	2.6200	2.6500	0.000%	231,701	-47.547%
2025-09-25	2.6400	2.670000	2.6200	2.6500	+0.379%	87,381	-47.547%
2025-09-24	2.6700	2.710000	2.6400	2.6400	-0.752%	75,961	-47.348%
2025-09-23	2.6500	2.698500	2.6500	2.6600	+1.141%	62,725	-47.744%
2025-09-22	2.7100	2.730000	2.6200	2.6300	-3.663%	184,825	-47.148%
2025-09-19	2.7800	2.810000	2.7023	2.7300	-2.500%	199,062	-49.084%
2025-09-18	2.8000	2.850000	2.7800	2.8000	+0.719%	77,644	-50.357%
2025-09-17	2.8100	2.900000	2.7600	2.7800	-1.418%	101,649	-50.000%
2025-09-16	2.8200	2.870000	2.7600	2.8200	+0.356%	70,810	-50.709%
2025-09-15	2.8300	2.905000	2.7900	2.8100	+0.357%	126,351	-50.534%
2025-09-12	2.8300	2.840000	2.7500	2.8000	-1.060%	122,358	-50.357%
2025-09-11	2.7200	2.840000	2.7200	2.8300	+3.663%	86,968	-50.883%
2025-09-10	2.8400	2.859900	2.7200	2.7300	-3.873%	140,923	-49.084%
2025-09-09	2.9200	3.020000	2.8300	2.8400	-0.351%	148,097	-51.056%
2025-09-08	3.0600	3.060000	2.8500	2.8500	-6.557%	223,649	-51.228%
2025-09-05	3.0200	3.080000	3.0100	3.0500	+0.329%	86,441	-54.426%
2025-09-04	3.0200	3.040000	2.9800	3.0400	+0.330%	72,879	-54.276%
2025-09-03	3.0200	3.050000	3.0200	3.0300	+0.331%	39,563	-54.125%
2025-09-02	3.0400	3.070000	3.0100	3.0200	-1.629%	62,936	-53.974%
2025-08-29	3.1000	3.150000	3.0600	3.0700	-0.968%	43,004	-54.723%
2025-08-28	3.1600	3.181400	3.0700	3.1000	-1.899%	118,209	-55.161%
2025-08-27	3.0400	3.180000	3.0400	3.1600	+3.607%	62,590	-56.013%
2025-08-26	3.1500	3.190000	3.0400	3.0500	-3.481%	57,825	-54.426%
2025-08-25	3.1400	3.260000	3.1400	3.1600	+0.637%	128,432	-56.013%
2025-08-22	3.1100	3.200000	3.0500	3.1400	+1.618%	90,602	-55.732%
2025-08-21	3.0800	3.180000	3.0550	3.0900	-0.962%	49,111	-55.016%
2025-08-20	3.0300	3.130000	2.9939	3.1200	+2.970%	70,991	-55.449%
2025-08-19	3.0600	3.109400	3.0200	3.0300	-0.656%	54,980	-54.125%
2025-08-18	2.9900	3.120000	2.9900	3.0500	+3.041%	84,774	-54.426%
2025-08-15	3.0700	3.125300	2.9500	2.9600	-4.516%	99,568	-53.041%
2025-08-14	3.2500	3.310000	3.0700	3.1000	-3.427%	104,264	-55.161%
2025-08-13	2.8300	3.250000	2.8100	3.2100	+2.556%	431,204	-56.698%
2025-08-12	3.0900	3.155000	3.0537	3.1300	+3.300%	175,944	-55.591%
2025-08-11	3.0600	3.100000	3.0000	3.0300	-0.980%	149,913	-54.125%
2025-08-08	3.1200	3.150000	3.0550	3.0600	-1.608%	143,475	-54.575%
2025-08-07	3.2200	3.220000	3.1000	3.1100	-3.416%	150,207	-55.305%
2025-08-06	3.1700	3.220000	3.1000	3.2200	+1.899%	77,590	-56.832%
2025-08-05	3.1800	3.239900	3.1100	3.1600	-1.250%	170,238	-56.013%
2025-08-04	3.3600	3.400000	3.1744	3.2000	-1.235%	110,749	-56.563%
2025-08-01	3.1100	3.280000	3.0200	3.2400	+3.846%	273,424	-57.099%
2025-07-31	3.1500	3.220000	3.1100	3.1200	-1.266%	133,531	-55.449%
2025-07-30	3.1900	3.250000	3.1132	3.1600	-1.863%	162,233	-56.013%
2025-07-29	3.5200	3.520000	3.1100	3.2200	-9.296%	332,739	-56.832%
2025-07-28	3.7700	3.775500	3.5000	3.5500	-5.836%	114,926	-60.845%
2025-07-25	3.9900	4.100000	3.7600	3.7700	-5.276%	156,486	-63.130%
2025-07-24	3.7900	4.020000	3.7524	3.9800	+5.851%	312,480	-65.075%
2025-07-23	3.6100	3.820000	3.5400	3.7600	+7.123%	298,742	-63.032%
2025-07-22	3.4100	3.570000	3.3750	3.5100	+2.933%	138,755	-60.399%
2025-07-21	3.3100	3.600000	3.3000	3.4100	+3.021%	313,172	-59.238%
2025-07-18	3.2000	3.319900	3.1450	3.3100	+6.090%	142,093	-58.006%
2025-07-17	3.0500	3.209700	3.0500	3.1200	+2.632%	144,850	-55.449%
2025-07-16	3.1200	3.120000	3.0000	3.0400	-1.935%	158,986	-54.276%
2025-07-15	3.2000	3.200000	3.1000	3.1000	-2.821%	107,316	-55.161%
2025-07-14	3.3200	3.351200	3.1690	3.1900	-3.916%	120,499	-56.426%
2025-07-11	3.3900	3.399500	3.3100	3.3200	-2.639%	82,415	-58.133%
2025-07-10	3.4200	3.490000	3.3800	3.4100	-0.583%	85,799	-59.238%
2025-07-09	3.4600	3.465000	3.3200	3.4300	-1.437%	138,235	-59.475%
2025-07-08	3.4100	3.500000	3.3300	3.4800	+2.655%	204,882	-60.057%
2025-07-07	3.2800	3.420000	3.2500	3.3900	+3.040%	123,389	-58.997%
2025-07-03	3.3000	3.349600	3.2500	3.2900	-2.374%	119,148	-57.751%
2025-07-02	3.2100	3.440000	3.1500	3.3700	+3.058%	240,017	-58.754%
2025-07-01	3.1300	3.404600	3.1300	3.2700	-1.506%	234,195	-57.492%
2025-06-30	3.3200	3.379900	3.2964	3.3200	+0.912%	75,176	-58.133%
2025-06-27	3.3600	3.466700	3.2500	3.2900	-2.083%	79,513	-57.751%
2025-06-26	3.2200	3.360000	3.2100	3.3600	+2.752%	87,486	-58.631%
2025-06-25	3.2900	3.300000	3.1950	3.2700	-0.305%	48,202	-57.492%
2025-06-24	3.2700	3.350000	3.2500	3.2800	+0.613%	83,570	-57.622%
2025-06-23	3.2600	3.308000	3.1700	3.2600	+0.617%	98,607	-57.362%
2025-06-20	3.4600	3.460000	3.2400	3.2400	-5.263%	187,242	-57.099%
2025-06-18	3.5000	3.668200	3.4000	3.4200	-2.006%	140,829	-59.357%
2025-06-17	3.5800	3.640000	3.4500	3.4900	-3.056%	117,734	-60.172%
2025-06-16	3.5500	3.650000	3.3600	3.6000	+0.840%	228,997	-61.389%
2025-06-13	3.6300	3.640000	3.5199	3.5700	-2.725%	87,404	-61.064%
2025-06-12	3.6800	3.700000	3.6050	3.6700	-1.344%	94,297	-62.125%
2025-06-11	3.8000	4.040000	3.6100	3.7200	-11.217%	277,793	-62.634%
2025-06-10	4.1500	4.320000	4.1201	4.1900	+1.699%	327,178	-66.826%
2025-06-09	3.9900	4.130000	3.9600	4.1200	+4.040%	140,380	-66.262%
2025-06-06	3.9900	4.050000	3.9282	3.9600	-0.252%	107,218	-64.899%
2025-06-05	3.9500	4.030000	3.8800	3.9700	+0.761%	70,631	-64.987%
2025-06-04	3.9500	4.020000	3.8500	3.9400	-0.253%	78,698	-64.721%
2025-06-03	3.8100	3.990000	3.7800	3.9500	+3.403%	82,921	-64.810%
2025-06-02	3.6800	3.850000	3.6300	3.8200	+3.243%	109,028	-63.613%
2025-05-30	3.7300	3.771100	3.6800	3.7000	-2.116%	44,166	-62.432%
2025-05-29	3.8200	3.820000	3.7100	3.7800	0.000%	36,883	-63.228%
2025-05-28	3.7800	3.800000	3.7120	3.7800	+0.265%	55,406	-63.228%
2025-05-27	3.6900	3.800000	3.5600	3.7700	+4.144%	130,065	-63.130%
2025-05-23	3.6900	3.735000	3.6000	3.6200	-4.737%	102,599	-61.602%
2025-05-22	3.7200	3.840000	3.6000	3.8000	+1.333%	124,211	-63.421%
2025-05-21	3.9700	4.010000	3.7400	3.7500	-6.716%	180,543	-62.933%
2025-05-20	3.9200	4.160000	3.8600	4.0200	+1.772%	196,551	-65.423%
2025-05-19	3.8000	4.000000	3.8000	3.9500	+2.332%	139,066	-64.810%
2025-05-16	3.7800	3.880000	3.7300	3.8600	+2.660%	74,289	-63.990%
2025-05-15	3.7900	3.830000	3.6401	3.7600	-0.529%	75,286	-63.032%
2025-05-14	3.8800	3.930000	3.7600	3.7800	-3.571%	104,067	-63.228%
2025-05-13	3.7400	3.940000	3.7114	3.9200	+5.376%	128,176	-64.541%
2025-05-12	3.7000	3.855000	3.6700	3.7200	+2.762%	121,388	-62.634%
2025-05-09	3.5900	3.680000	3.5900	3.6200	+1.117%	109,089	-61.602%
2025-05-08	3.7000	3.740000	3.5500	3.5800	-1.105%	195,690	-61.173%
2025-05-07	3.6000	3.620000	3.5200	3.6200	+2.260%	134,685	-61.602%
2025-05-06	3.5800	3.660000	3.5200	3.5400	-1.667%	83,513	-60.734%
2025-05-05	3.6200	3.700000	3.5800	3.6000	-0.552%	76,366	-61.389%
2025-05-02	3.5000	3.620000	3.4900	3.6200	+4.023%	113,407	-61.602%
2025-05-01	3.3600	3.510000	3.3600	3.4800	+2.959%	113,834	-60.057%
2025-04-30	3.3400	3.410000	3.2600	3.3800	-1.744%	126,892	-58.876%
2025-04-29	3.4500	3.455500	3.3150	3.4400	-1.149%	56,002	-59.593%
2025-04-28	3.5000	3.500000	3.4300	3.4800	-0.571%	59,321	-60.057%
2025-04-25	3.5200	3.540000	3.4100	3.5000	-0.568%	125,555	-60.286%
2025-04-24	3.3500	3.570000	3.3500	3.5200	+4.451%	125,409	-60.511%
2025-04-23	3.2000	3.400000	3.2000	3.3700	+7.325%	214,834	-58.754%
2025-04-22	3.2000	3.270000	3.1100	3.1400	-0.633%	214,844	-55.732%
2025-04-21	3.0900	3.250000	3.0900	3.1600	+2.265%	181,738	-56.013%
2025-04-17	3.0100	3.150000	3.0100	3.0900	+1.645%	146,412	-55.016%
2025-04-16	2.9900	3.070000	2.9900	3.0400	+0.997%	129,460	-54.276%
2025-04-15	3.0100	3.090000	3.0000	3.0100	-0.331%	108,427	-53.821%
2025-04-14	3.0900	3.115000	3.0100	3.0200	-0.658%	130,755	-53.974%
2025-04-11	3.1100	3.170000	2.9950	3.0400	-2.875%	282,574	-54.276%
2025-04-10	3.2100	3.210000	2.9700	3.1300	-3.692%	383,052	-55.591%

document.getElementById("X8Lqnq").onerror = function(){this.style.display='none';}; .dark-mode .yC99jH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yC99jH{ color: #333333; background-color: white; border: 2px solid #333333; }PETSPetMed Express, Inc.stock NASDAQ

PETS
PetMed Express, Inc.
stock NASDAQ