Dark

WOOF
Petco Health and Wellness Company, Inc. Class A Common Stock
stock NASDAQ

Market Open

Sep 3, 2026 11:04:13 AM EDT

2.72USD+3.422%(+0.09)4,383,163

2.71Bid 2.72Ask 0.01Spread

Pre-market

Sep 3, 2026 9:29:30 AM EDT

3.16USD+19.962%(+0.53)280,080

After-hours

Sep 2, 2026 4:59:30 PM EDT

2.86USD+8.952%(+0.23)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	3.1600	3.2100	2.670000	2.7200	+3.422%	4,383,163	0.000%
2026-09-02	2.6200	2.7000	2.600000	2.6300	+1.938%	5,047,754	+3.422%
2026-09-01	2.6800	2.6800	2.570000	2.5800	-3.008%	1,584,450	+5.426%
2026-08-31	2.6800	2.7000	2.630000	2.6600	-1.481%	2,093,256	+2.256%
2026-08-28	2.7200	2.7700	2.680000	2.7000	-0.369%	1,649,326	+0.741%
2026-08-27	2.7400	2.7550	2.695000	2.7100	-2.166%	1,111,282	+0.369%
2026-08-26	2.7600	2.7950	2.730000	2.7700	+0.362%	1,390,853	-1.805%
2026-08-25	2.8600	2.8855	2.750000	2.7600	-4.167%	1,770,843	-1.449%
2026-08-24	2.9000	2.9900	2.870000	2.8800	+1.408%	2,020,820	-5.556%
2026-08-21	2.8600	2.8700	2.820000	2.8400	-0.351%	1,008,139	-4.225%
2026-08-20	2.8900	2.9000	2.830000	2.8500	-3.390%	1,357,394	-4.561%
2026-08-19	2.7750	2.9500	2.775000	2.9500	+6.884%	1,518,911	-7.797%
2026-08-18	2.7100	2.8000	2.655000	2.7600	+2.222%	1,439,584	-1.449%
2026-08-17	2.8000	2.8100	2.695000	2.7000	-4.255%	1,382,173	+0.741%
2026-08-14	2.8600	2.8850	2.770000	2.8200	-1.399%	1,346,394	-3.546%
2026-08-13	2.7500	2.9050	2.730000	2.8600	+4.762%	2,107,225	-4.895%
2026-08-12	2.7599	2.7800	2.691100	2.7300	-0.365%	1,894,382	-0.366%
2026-08-11	2.6900	2.8800	2.690000	2.7400	+2.239%	1,360,855	-0.730%
2026-08-10	2.7600	2.7701	2.670000	2.6800	-3.597%	1,669,909	+1.493%
2026-08-07	2.8000	2.8000	2.715000	2.7800	+0.361%	929,934	-2.158%
2026-08-06	2.9300	2.9300	2.725000	2.7700	-5.137%	1,275,722	-1.805%
2026-08-05	2.9620	2.9850	2.905000	2.9200	-1.351%	1,662,661	-6.849%
2026-08-04	2.9100	2.9750	2.880000	2.9600	+1.718%	1,582,242	-8.108%
2026-08-03	2.8220	2.9250	2.800000	2.9100	+4.301%	1,279,246	-6.529%
2026-07-31	2.8000	2.8100	2.720000	2.7900	+0.360%	824,403	-2.509%
2026-07-30	2.7600	2.8200	2.690000	2.7800	-0.358%	1,431,613	-2.158%
2026-07-29	2.8100	2.8650	2.750000	2.7900	-1.761%	2,071,487	-2.509%
2026-07-28	2.7400	2.8400	2.734000	2.8400	+4.412%	1,862,503	-4.225%
2026-07-27	2.6300	2.7800	2.630000	2.7200	+4.215%	1,471,582	0.000%
2026-07-24	2.5700	2.6500	2.555000	2.6100	+2.756%	1,063,208	+4.215%
2026-07-23	2.6600	2.6600	2.530000	2.5400	-5.400%	1,832,115	+7.087%
2026-07-22	2.7000	2.7400	2.675000	2.6850	-0.556%	1,381,804	+1.304%
2026-07-21	2.6900	2.7250	2.655000	2.7000	-0.369%	829,987	+0.741%
2026-07-20	2.6800	2.7100	2.605000	2.7100	+1.880%	1,317,024	+0.369%
2026-07-17	2.6500	2.7100	2.635000	2.6600	-0.375%	1,129,960	+2.256%
2026-07-16	2.6000	2.7050	2.595000	2.6700	+3.089%	1,425,043	+1.873%
2026-07-15	2.5100	2.6650	2.510000	2.5900	+3.187%	1,815,180	+5.019%
2026-07-14	2.6000	2.6200	2.510000	2.5100	-2.335%	1,184,988	+8.367%
2026-07-13	2.5500	2.6800	2.545000	2.5700	+0.391%	2,299,691	+5.837%
2026-07-10	2.5400	2.6000	2.530000	2.5600	+0.392%	1,449,787	+6.250%
2026-07-09	2.5800	2.6000	2.510000	2.5500	-1.544%	1,701,387	+6.667%
2026-07-08	2.5200	2.6200	2.500000	2.5900	+2.372%	1,687,081	+5.019%
2026-07-07	2.5900	2.6000	2.505000	2.5300	-1.938%	1,487,448	+7.510%
2026-07-06	2.6400	2.6700	2.570000	2.5800	-1.527%	1,241,176	+5.426%
2026-07-02	2.7200	2.7550	2.610000	2.6200	-3.676%	1,114,008	+3.817%
2026-07-01	2.7500	2.8000	2.690000	2.7200	0.000%	1,136,275	0.000%
2026-06-30	2.7600	2.7600	2.680000	2.7200	-1.091%	1,072,811	0.000%
2026-06-29	2.7100	2.7500	2.660000	2.7500	+1.476%	1,677,687	-1.091%
2026-06-26	2.5900	2.7300	2.580000	2.7100	+5.447%	5,099,643	+0.369%
2026-06-25	2.6100	2.6750	2.560000	2.5700	-0.772%	1,984,433	+5.837%
2026-06-24	2.5200	2.6300	2.520000	2.5900	+2.778%	2,426,384	+5.019%
2026-06-23	2.4800	2.5500	2.460000	2.5200	+1.205%	2,208,995	+7.937%
2026-06-22	2.5800	2.6300	2.460000	2.4900	-4.962%	2,623,450	+9.237%
2026-06-18	2.6400	2.6950	2.600000	2.6200	-0.380%	2,595,588	+3.817%
2026-06-17	2.7900	2.8290	2.620000	2.6300	-5.396%	1,493,666	+3.422%
2026-06-16	2.7800	2.8800	2.780000	2.7800	-0.358%	1,399,138	-2.158%
2026-06-15	2.7500	2.8300	2.725000	2.7900	+1.455%	1,779,539	-2.509%
2026-06-12	2.8300	2.8650	2.720000	2.7500	-2.827%	1,466,321	-1.091%
2026-06-11	2.8000	2.8800	2.785000	2.8300	0.000%	1,714,831	-3.887%
2026-06-10	2.7200	3.0000	2.680000	2.8300	+4.044%	2,700,750	-3.887%
2026-06-09	2.7200	2.8300	2.640000	2.7200	+0.369%	1,751,728	0.000%
2026-06-08	2.8200	2.8700	2.690000	2.7100	-4.240%	3,023,699	+0.369%
2026-06-05	2.8500	2.9200	2.745000	2.8300	-1.222%	2,759,865	-3.887%
2026-06-04	2.7200	2.9700	2.481300	2.8650	-6.066%	10,670,928	-5.061%
2026-06-03	2.9700	3.0850	2.860000	3.0500	+3.041%	6,153,559	-10.820%
2026-06-02	3.0600	3.1100	2.920000	2.9600	-3.268%	2,333,472	-8.108%
2026-06-01	3.0100	3.0900	2.940000	3.0600	+1.661%	1,627,440	-11.111%
2026-05-29	3.0350	3.0750	2.960000	3.0100	-0.331%	1,679,498	-9.635%
2026-05-28	2.9400	3.0400	2.881650	3.0200	+3.072%	1,579,327	-9.934%
2026-05-27	2.7600	2.9400	2.760000	2.9300	+6.159%	1,649,533	-7.167%
2026-05-26	2.6900	2.7950	2.680000	2.7600	+4.151%	1,400,788	-1.449%
2026-05-22	2.6400	2.7150	2.550000	2.6500	0.000%	2,110,841	+2.642%
2026-05-21	2.4800	2.6700	2.470000	2.6500	+5.578%	1,812,690	+2.642%
2026-05-20	2.4600	2.5300	2.460000	2.5100	+1.619%	1,157,569	+8.367%
2026-05-19	2.5300	2.5900	2.470000	2.4700	-3.137%	1,769,500	+10.121%
2026-05-18	2.5000	2.6300	2.490000	2.5500	+2.000%	1,382,241	+6.667%
2026-05-15	2.5800	2.5800	2.450000	2.5000	-3.475%	2,168,135	+8.800%
2026-05-14	2.5600	2.6599	2.520000	2.5900	+1.172%	1,691,304	+5.019%
2026-05-13	2.5000	2.5900	2.460000	2.5600	+1.186%	2,080,321	+6.250%
2026-05-12	2.5700	2.5700	2.480000	2.5300	-0.197%	1,766,348	+7.510%
2026-05-11	2.7900	2.8095	2.525000	2.5350	-9.786%	2,835,273	+7.298%
2026-05-08	2.7500	2.8250	2.730000	2.8100	+2.182%	961,961	-3.203%
2026-05-07	2.7800	2.8200	2.720000	2.7500	+0.365%	1,090,940	-1.091%
2026-05-06	2.8000	2.8300	2.730000	2.7400	+0.366%	1,282,326	-0.730%
2026-05-05	2.8000	2.8100	2.705000	2.7300	-1.799%	1,394,379	-0.366%
2026-05-04	2.8800	2.8900	2.770000	2.7800	-3.472%	1,176,011	-2.158%
2026-05-01	2.8400	2.8800	2.710000	2.8800	+1.408%	2,519,493	-5.556%
2026-04-30	2.8200	2.8650	2.740000	2.8400	+1.429%	1,761,102	-4.225%
2026-04-29	2.9100	2.9100	2.790000	2.8000	-4.110%	983,189	-2.857%
2026-04-28	2.9700	2.9850	2.915000	2.9200	-1.351%	1,003,280	-6.849%
2026-04-27	2.9500	3.0000	2.930000	2.9600	+0.680%	823,383	-8.108%
2026-04-24	2.9700	2.9700	2.910000	2.9400	-1.672%	733,123	-7.483%
2026-04-23	3.0100	3.0800	2.945000	2.9900	-0.664%	1,670,381	-9.030%
2026-04-22	2.9700	3.0350	2.965000	3.0100	+1.007%	895,475	-9.635%
2026-04-21	3.0400	3.1000	2.970000	2.9800	-1.650%	1,166,365	-8.725%
2026-04-20	3.0300	3.0410	2.980000	3.0300	0.000%	981,250	-10.231%
2026-04-17	3.0900	3.1750	3.010000	3.0300	-0.329%	1,555,449	-10.231%
2026-04-16	2.9200	3.0550	2.900000	3.0400	+4.828%	2,228,215	-10.526%
2026-04-15	2.7900	2.9100	2.790000	2.9000	+3.571%	1,533,590	-6.207%
2026-04-14	2.8300	2.9300	2.800000	2.8000	-1.060%	1,615,993	-2.857%
2026-04-13	2.7300	2.8450	2.680000	2.8300	+1.434%	1,677,676	-3.887%
2026-04-10	2.8600	2.9392	2.750000	2.7900	-1.761%	1,390,277	-2.509%
2026-04-09	2.7800	2.8700	2.760000	2.8400	+1.068%	1,674,491	-4.225%
2026-04-08	2.8200	2.8900	2.770000	2.8100	+4.851%	2,635,894	-3.203%
2026-04-07	2.6750	2.7100	2.630000	2.6800	-0.372%	1,273,337	+1.493%
2026-04-06	2.6600	2.7000	2.640000	2.6900	+0.373%	1,617,808	+1.115%
2026-04-02	2.6800	2.7300	2.640000	2.6800	-1.832%	1,262,519	+1.493%
2026-04-01	2.7900	2.8350	2.730000	2.7300	-1.799%	1,863,961	-0.366%
2026-03-31	2.7100	2.8000	2.650000	2.7800	+3.731%	2,869,377	-2.158%
2026-03-30	2.6700	2.7200	2.615000	2.6800	-0.741%	1,643,989	+1.493%
2026-03-27	2.7200	2.7482	2.670000	2.7000	-1.818%	1,880,910	+0.741%
2026-03-26	2.7800	2.8300	2.730100	2.7500	-2.135%	1,543,787	-1.091%
2026-03-25	2.8400	2.8799	2.755000	2.8100	+0.717%	1,800,454	-3.203%
2026-03-24	2.8800	2.8900	2.770000	2.7900	-3.460%	2,395,286	-2.509%
2026-03-23	2.9550	3.0000	2.880000	2.8900	-1.027%	2,379,626	-5.882%
2026-03-20	3.1200	3.1700	2.915000	2.9200	-6.410%	5,942,083	-6.849%
2026-03-19	3.2200	3.2500	3.065000	3.1200	-3.406%	3,236,327	-12.821%
2026-03-18	3.4000	3.4399	3.215000	3.2300	-4.438%	3,312,639	-15.789%
2026-03-17	3.3200	3.5500	3.320000	3.3800	-0.295%	3,068,740	-19.527%
2026-03-16	3.6200	3.6300	3.340000	3.3900	-6.354%	6,035,357	-19.764%
2026-03-13	3.2100	3.7800	3.200000	3.6200	+12.074%	10,579,948	-24.862%
2026-03-12	2.9300	3.3400	2.910000	3.2300	+34.583%	22,480,159	-15.789%
2026-03-11	2.3600	2.4686	2.340000	2.4000	+3.004%	10,271,735	+13.333%
2026-03-10	2.3900	2.3900	2.260000	2.3300	0.000%	2,871,884	+16.738%
2026-03-09	2.3300	2.3700	2.240000	2.3300	-2.101%	2,042,263	+16.738%
2026-03-06	2.4000	2.4300	2.330000	2.3800	-2.857%	2,569,562	+14.286%
2026-03-05	2.4800	2.5300	2.405000	2.4500	-2.000%	2,143,436	+11.020%
2026-03-04	2.6800	2.7000	2.500000	2.5000	-5.660%	1,787,972	+8.800%
2026-03-03	2.5700	2.6700	2.460000	2.6500	+0.760%	2,315,544	+2.642%
2026-03-02	2.4900	2.6600	2.430000	2.6300	+3.137%	2,443,559	+3.422%
2026-02-27	2.5000	2.5800	2.470000	2.5500	+0.394%	1,882,701	+6.667%
2026-02-26	2.4700	2.5700	2.470000	2.5400	+3.673%	1,315,798	+7.087%
2026-02-25	2.4400	2.4600	2.390000	2.4500	+0.410%	1,084,169	+11.020%
2026-02-24	2.4600	2.4700	2.430000	2.4400	-0.813%	1,174,185	+11.475%
2026-02-23	2.5600	2.5600	2.460000	2.4600	-3.906%	839,827	+10.569%
2026-02-20	2.5600	2.5950	2.510000	2.5600	-0.389%	816,426	+6.250%
2026-02-19	2.5300	2.5800	2.505000	2.5700	+0.784%	969,789	+5.837%
2026-02-18	2.5200	2.5600	2.490000	2.5500	+0.791%	1,087,612	+6.667%
2026-02-17	2.5000	2.5400	2.460000	2.5300	+0.797%	1,200,642	+7.510%
2026-02-13	2.4300	2.5700	2.430000	2.5100	+3.719%	1,869,661	+8.367%
2026-02-12	2.5000	2.5300	2.360000	2.4200	-2.811%	2,152,009	+12.397%
2026-02-11	2.5500	2.5600	2.435000	2.4900	-1.581%	1,780,775	+9.237%
2026-02-10	2.5600	2.6450	2.530000	2.5300	-0.784%	1,519,011	+7.510%
2026-02-09	2.6000	2.6100	2.500000	2.5500	-2.672%	1,510,086	+6.667%
2026-02-06	2.5000	2.6600	2.500000	2.6200	+5.645%	1,727,255	+3.817%
2026-02-05	2.5700	2.6050	2.480000	2.4800	-4.981%	1,740,131	+9.677%
2026-02-04	2.6100	2.6955	2.560000	2.6100	+0.385%	1,841,569	+4.215%
2026-02-03	2.7000	2.7250	2.550000	2.6000	-4.412%	1,779,186	+4.615%
2026-02-02	2.6900	2.7550	2.680000	2.7200	+1.115%	1,188,526	0.000%
2026-01-30	2.7800	2.7900	2.650000	2.6900	-3.584%	2,042,434	+1.115%
2026-01-29	2.8100	2.8499	2.755000	2.7900	-0.712%	1,400,615	-2.509%
2026-01-28	2.8300	2.8600	2.780000	2.8100	-0.707%	1,249,926	-3.203%
2026-01-27	2.9000	2.9300	2.820000	2.8300	-2.749%	1,505,731	-3.887%
2026-01-26	2.9600	2.9800	2.900000	2.9100	-1.356%	1,072,951	-6.529%
2026-01-23	2.9000	3.0000	2.890000	2.9500	+1.375%	2,183,372	-7.797%
2026-01-22	2.9400	3.0200	2.900000	2.9100	-1.020%	2,312,045	-6.529%
2026-01-21	2.9200	2.9763	2.875000	2.9400	+1.730%	1,997,890	-7.483%
2026-01-20	2.9000	2.9655	2.830000	2.8900	-2.694%	1,965,634	-5.882%
2026-01-16	2.9500	2.9800	2.890000	2.9700	+1.020%	1,726,324	-8.418%
2026-01-15	2.9300	2.9950	2.895000	2.9400	+0.341%	1,609,026	-7.483%
2026-01-14	3.0600	3.1000	2.920000	2.9300	-4.870%	2,426,468	-7.167%
2026-01-13	3.1900	3.2450	3.070000	3.0800	-2.839%	2,035,187	-11.688%
2026-01-12	2.9800	3.1900	2.915000	3.1700	+7.095%	3,676,597	-14.196%
2026-01-09	3.0000	3.0350	2.910000	2.9600	+0.339%	1,500,389	-8.108%
2026-01-08	2.9900	3.0373	2.950000	2.9500	-1.667%	1,281,772	-7.797%
2026-01-07	3.0400	3.1000	2.994000	3.0000	-3.226%	1,847,779	-9.333%
2026-01-06	2.9600	3.1900	2.894000	3.1000	+4.377%	3,353,035	-12.258%
2026-01-05	2.8400	3.0050	2.810000	2.9700	+4.211%	3,526,412	-8.418%
2026-01-02	2.8100	2.8700	2.810000	2.8500	+1.423%	1,199,918	-4.561%
2025-12-31	2.8400	2.8800	2.780000	2.8100	-1.056%	2,200,396	-3.203%
2025-12-30	2.8700	2.9000	2.840000	2.8400	-1.045%	1,531,858	-4.225%
2025-12-29	2.9100	2.9200	2.845000	2.8700	-2.048%	1,068,471	-5.226%
2025-12-26	2.9300	2.9500	2.870000	2.9300	0.000%	1,418,287	-7.167%
2025-12-24	2.8900	2.9500	2.865000	2.9300	+1.384%	980,767	-7.167%
2025-12-23	2.9000	2.9000	2.800000	2.8900	-0.687%	1,609,886	-5.882%
2025-12-22	2.9100	2.9400	2.880000	2.9100	-0.342%	1,642,755	-6.529%
2025-12-19	3.0500	3.0500	2.890000	2.9200	-4.262%	3,787,484	-6.849%
2025-12-18	3.0500	3.1000	3.015000	3.0500	+0.660%	1,227,685	-10.820%
2025-12-17	3.0500	3.1100	3.010000	3.0300	-0.656%	1,277,097	-10.231%
2025-12-16	3.1100	3.1400	3.050000	3.0500	-1.613%	1,344,602	-10.820%
2025-12-15	3.1100	3.1600	3.055000	3.1000	+0.977%	1,712,032	-12.258%
2025-12-12	3.0700	3.1383	3.060000	3.0700	0.000%	2,281,577	-11.401%
2025-12-11	3.1300	3.2100	3.050000	3.0700	-2.229%	2,591,830	-11.401%
2025-12-10	3.1100	3.1750	3.080000	3.1400	+1.290%	2,452,865	-13.376%
2025-12-09	3.0500	3.1200	3.044400	3.1000	+1.639%	2,160,588	-12.258%
2025-12-08	3.0300	3.0900	2.965000	3.0500	+1.329%	2,087,814	-10.820%
2025-12-05	3.1000	3.1000	3.000000	3.0100	-1.634%	1,217,547	-9.635%
2025-12-04	3.1200	3.1400	3.010000	3.0600	-2.236%	2,206,614	-11.111%
2025-12-03	3.1500	3.1750	3.080000	3.1300	0.000%	2,209,919	-13.099%
2025-12-02	3.0300	3.2350	2.974700	3.1300	+2.961%	3,909,249	-13.099%
2025-12-01	3.1150	3.2000	3.030000	3.0400	-5.000%	3,362,910	-10.526%
2025-11-28	3.3500	3.3893	3.170000	3.2000	-5.882%	2,659,716	-15.000%
2025-11-26	3.5600	3.5900	3.270000	3.4000	+14.478%	15,801,286	-20.000%
2025-11-25	2.8300	2.9900	2.780000	2.9700	+6.452%	9,696,354	-8.418%
2025-11-24	2.7900	2.8500	2.690000	2.7900	+1.825%	4,434,900	-2.509%
2025-11-21	2.6200	2.7700	2.620000	2.7400	+4.183%	2,414,898	-0.730%
2025-11-20	2.7800	2.8300	2.620000	2.6300	-5.054%	3,100,050	+3.422%
2025-11-19	2.8700	2.9000	2.760000	2.7700	-3.484%	2,528,584	-1.805%
2025-11-18	2.7800	2.9300	2.760000	2.8700	+2.135%	2,925,521	-5.226%
2025-11-17	2.9200	2.9500	2.800000	2.8100	-5.068%	3,066,051	-3.203%
2025-11-14	3.0100	3.0550	2.955000	2.9600	-2.951%	1,749,566	-8.108%
2025-11-13	3.0300	3.1200	3.020000	3.0500	+0.329%	2,129,056	-10.820%
2025-11-12	3.1300	3.2187	3.040000	3.0400	-1.935%	2,237,368	-10.526%
2025-11-11	3.1600	3.1800	3.095000	3.1000	-1.274%	1,144,285	-12.258%
2025-11-10	3.2100	3.2200	3.090000	3.1400	+0.641%	1,191,739	-13.376%
2025-11-07	3.1200	3.1450	3.025000	3.1200	-0.637%	1,735,409	-12.821%
2025-11-06	3.1600	3.1600	3.090000	3.1400	-1.875%	1,820,409	-13.376%
2025-11-05	3.1100	3.2800	3.090000	3.2000	+2.894%	1,846,213	-15.000%
2025-11-04	3.1600	3.1850	3.060000	3.1100	-2.201%	2,273,330	-12.540%
2025-11-03	3.1500	3.2300	3.142000	3.1800	0.000%	2,136,436	-14.465%
2025-10-31	3.3600	3.3765	3.100000	3.1800	-6.471%	3,982,283	-14.465%
2025-10-30	3.4600	3.4650	3.370000	3.4000	-2.857%	2,379,912	-20.000%
2025-10-29	3.6000	3.6000	3.460000	3.5000	-3.315%	2,821,795	-22.286%
2025-10-28	3.7900	3.8400	3.605000	3.6200	-5.236%	2,436,376	-24.862%
2025-10-27	3.6900	3.8700	3.655000	3.8200	+4.372%	2,219,384	-28.796%
2025-10-24	3.7300	3.7600	3.650000	3.6600	-1.081%	1,861,725	-25.683%
2025-10-23	3.6900	3.7700	3.650300	3.7000	+0.271%	1,281,717	-26.486%
2025-10-22	3.7400	3.8200	3.650000	3.6900	-1.600%	1,949,387	-26.287%
2025-10-21	3.6750	3.7800	3.630000	3.7500	+1.902%	1,110,663	-27.467%
2025-10-20	3.5900	3.7000	3.550000	3.6800	+4.249%	2,156,321	-26.087%
2025-10-17	3.5400	3.6800	3.520000	3.5300	-1.671%	2,243,322	-22.946%
2025-10-16	3.6500	3.6700	3.550000	3.5900	-2.180%	1,403,215	-24.234%
2025-10-15	3.5800	3.6700	3.470000	3.6700	+3.380%	4,367,086	-25.886%
2025-10-14	3.4200	3.5800	3.350000	3.5500	+2.601%	2,471,280	-23.380%
2025-10-13	3.6000	3.6200	3.430000	3.4600	-1.425%	2,026,952	-21.387%
2025-10-10	3.7600	3.7950	3.500000	3.5100	-6.400%	1,993,312	-22.507%
2025-10-09	3.7600	3.8800	3.745000	3.7500	0.000%	1,506,699	-27.467%
2025-10-08	3.6600	3.7850	3.620000	3.7500	+2.881%	2,114,279	-27.467%
2025-10-07	3.7600	3.8100	3.640000	3.6450	-3.059%	1,698,412	-25.377%
2025-10-06	3.8300	3.8800	3.720000	3.7600	-1.828%	2,161,641	-27.660%
2025-10-03	3.8800	3.9600	3.780000	3.8300	-1.034%	1,956,284	-28.982%
2025-10-02	3.9100	3.9400	3.750000	3.8700	-1.023%	2,075,503	-29.716%
2025-10-01	3.8600	3.9300	3.800000	3.9100	+1.034%	2,312,917	-30.435%
2025-09-30	3.6100	3.8900	3.600000	3.8700	+6.612%	3,096,740	-29.716%
2025-09-29	3.5400	3.6400	3.480000	3.6300	+3.714%	2,471,863	-25.069%
2025-09-26	3.4500	3.5450	3.445000	3.5000	+1.449%	1,385,571	-22.286%
2025-09-25	3.3400	3.4800	3.290000	3.4500	+2.374%	2,292,296	-21.159%
2025-09-24	3.4400	3.4400	3.350000	3.3700	-1.318%	1,492,338	-19.288%
2025-09-23	3.5200	3.5750	3.400000	3.4150	-2.707%	4,935,676	-20.351%
2025-09-22	3.5300	3.6700	3.510000	3.5100	-0.284%	2,262,536	-22.507%
2025-09-19	3.5500	3.5500	3.460000	3.5200	+0.285%	2,736,961	-22.727%
2025-09-18	3.5000	3.5700	3.480000	3.5100	+1.153%	1,945,974	-22.507%
2025-09-17	3.5200	3.6250	3.450100	3.4700	-1.420%	2,574,304	-21.614%
2025-09-16	3.4700	3.5900	3.400200	3.5200	+1.441%	2,078,377	-22.727%
2025-09-15	3.4700	3.5591	3.400000	3.4700	+0.289%	2,709,833	-21.614%
2025-09-12	3.6900	3.6999	3.450000	3.4600	-5.978%	2,349,715	-21.387%
2025-09-11	3.6100	3.6900	3.600000	3.6800	+2.793%	2,784,923	-26.087%
2025-09-10	3.6500	3.7500	3.570000	3.5800	-1.918%	3,522,937	-24.022%
2025-09-09	3.7750	3.7900	3.620000	3.6500	-3.439%	3,054,927	-25.479%
2025-09-08	3.7000	3.7900	3.590100	3.7800	+2.997%	2,931,117	-28.042%
2025-09-05	3.5300	3.7400	3.525000	3.6700	+7.310%	5,845,972	-25.886%
2025-09-04	3.3500	3.4500	3.325000	3.4200	+3.323%	3,270,468	-20.468%
2025-09-03	3.6500	3.6700	3.265000	3.3100	-8.564%	5,226,793	-17.825%
2025-09-02	3.9200	3.9400	3.550000	3.6200	-9.273%	6,255,471	-24.862%
2025-08-29	3.9800	4.1900	3.700000	3.9900	+23.529%	23,305,336	-31.830%
2025-08-28	3.2300	3.3100	3.110000	3.2300	+0.937%	8,939,971	-15.789%
2025-08-27	3.1900	3.3100	3.160000	3.2000	+0.629%	4,268,333	-15.000%
2025-08-26	3.3400	3.4000	3.165000	3.1800	-4.790%	5,928,398	-14.465%
2025-08-25	3.4400	3.4750	3.330000	3.3400	-3.468%	2,499,533	-18.563%
2025-08-22	3.3200	3.5899	3.290000	3.4600	+6.135%	3,477,750	-21.387%
2025-08-21	3.3600	3.4100	3.245000	3.2600	-3.835%	2,202,373	-16.564%
2025-08-20	3.4400	3.4800	3.380000	3.3900	-1.739%	2,515,463	-19.764%
2025-08-19	3.4300	3.5950	3.430000	3.4500	-0.576%	2,036,073	-21.159%
2025-08-18	3.3500	3.5000	3.330600	3.4700	+3.892%	1,929,025	-21.614%
2025-08-15	3.4500	3.4750	3.330000	3.3400	-2.339%	1,417,848	-18.563%
2025-08-14	3.4750	3.5100	3.390000	3.4200	-4.202%	1,562,313	-20.468%
2025-08-13	3.4700	3.6100	3.430000	3.5700	+3.478%	3,014,374	-23.810%
2025-08-12	3.2500	3.5000	3.240000	3.4500	+7.813%	4,296,664	-21.159%
2025-08-11	3.2000	3.2200	3.115000	3.2000	+0.946%	1,858,876	-15.000%
2025-08-08	3.1400	3.2650	3.070000	3.1700	+1.278%	2,868,992	-14.196%
2025-08-07	3.0000	3.1400	2.960000	3.1300	+4.333%	3,230,806	-13.099%
2025-08-06	2.9800	3.0200	2.940000	3.0000	+0.334%	2,200,814	-9.333%
2025-08-05	2.9400	3.0400	2.915000	2.9900	+1.701%	1,977,877	-9.030%
2025-08-04	2.9800	3.0200	2.920000	2.9400	+0.685%	2,551,523	-7.483%
2025-08-01	2.9900	2.9900	2.902000	2.9200	-2.990%	2,930,533	-6.849%
2025-07-31	3.0100	3.0700	2.980000	3.0100	-1.634%	2,916,673	-9.635%
2025-07-30	3.2000	3.2300	3.010000	3.0600	-4.969%	2,844,529	-11.111%
2025-07-29	3.4100	3.4200	3.210000	3.2200	-5.572%	2,558,348	-15.528%
2025-07-28	3.3900	3.4100	3.265000	3.4100	+1.488%	3,110,815	-20.235%
2025-07-25	3.8000	3.8100	3.350000	3.3600	-11.579%	5,795,144	-19.048%
2025-07-24	4.3400	4.3400	3.780000	3.8000	-12.844%	5,776,907	-28.421%
2025-07-23	4.1400	4.5050	4.040000	4.3600	+4.306%	9,203,304	-37.615%
2025-07-22	3.2500	4.2100	3.235000	4.1800	+29.012%	15,334,636	-34.928%
2025-07-21	3.3300	3.3900	3.210000	3.2400	-1.818%	3,740,661	-16.049%
2025-07-18	2.9900	3.3100	2.990000	3.3000	+11.111%	5,015,549	-17.576%
2025-07-17	2.8000	3.0100	2.770000	2.9700	+6.835%	3,575,797	-8.418%
2025-07-16	2.8500	2.8500	2.680000	2.7800	-1.767%	3,477,316	-2.158%
2025-07-15	3.0000	3.0050	2.810000	2.8300	-5.034%	4,287,799	-3.887%
2025-07-14	2.9500	3.0000	2.905000	2.9800	+0.337%	2,003,408	-8.725%
2025-07-11	3.0400	3.0400	2.950000	2.9700	-3.257%	1,665,782	-8.418%
2025-07-10	3.0400	3.1600	3.040000	3.0700	0.000%	2,305,858	-11.401%
2025-07-09	3.0600	3.0800	2.970000	3.0700	0.000%	2,388,515	-11.401%
2025-07-08	3.1400	3.1550	3.050000	3.0700	-1.286%	2,206,677	-11.401%
2025-07-07	3.0300	3.1100	3.000000	3.1100	+0.974%	3,255,556	-12.540%
2025-07-03	2.9600	3.1000	2.940000	3.0800	+4.407%	2,900,758	-11.688%
2025-07-02	2.8600	2.9650	2.860000	2.9500	+2.787%	3,080,897	-7.797%
2025-07-01	2.8100	2.9600	2.790100	2.8700	+1.413%	4,330,063	-5.226%
2025-06-30	2.8350	2.9000	2.750000	2.8300	0.000%	4,627,777	-3.887%
2025-06-27	2.8000	2.8400	2.770000	2.8300	+1.434%	3,984,684	-3.887%
2025-06-26	2.7700	2.8400	2.750000	2.7900	+1.087%	3,129,781	-2.509%
2025-06-25	2.7200	2.7900	2.670000	2.7600	+1.471%	3,775,774	-1.449%
2025-06-24	2.7500	2.8600	2.680000	2.7200	0.000%	5,434,404	0.000%
2025-06-23	2.6300	2.7200	2.550000	2.7200	+3.422%	3,994,185	0.000%
2025-06-20	2.4700	2.7100	2.425000	2.6300	+8.230%	7,144,723	+3.422%
2025-06-18	2.4000	2.4550	2.385000	2.4300	+1.250%	4,245,944	+11.934%
2025-06-17	2.5100	2.5200	2.380000	2.4000	-5.882%	4,754,701	+13.333%
2025-06-16	2.5000	2.5650	2.425000	2.5500	+3.239%	5,299,109	+6.667%
2025-06-13	2.5700	2.5700	2.441800	2.4700	-5.000%	5,482,820	+10.121%
2025-06-12	2.6100	2.6700	2.592100	2.6000	-1.141%	3,668,915	+4.615%
2025-06-11	2.7500	2.7700	2.610000	2.6300	-2.952%	3,891,669	+3.422%
2025-06-10	2.6400	2.7300	2.581200	2.7100	+2.652%	5,455,420	+0.369%
2025-06-09	2.8100	2.8300	2.630000	2.6400	-4.865%	10,725,081	+3.030%
2025-06-06	3.2300	3.2399	2.685000	2.7750	-23.343%	24,448,169	-1.982%
2025-06-05	3.6600	3.7000	3.435000	3.6200	+1.685%	10,156,851	-24.862%
2025-06-04	3.7050	3.7472	3.470000	3.5600	-4.043%	5,697,948	-23.596%
2025-06-03	3.6700	3.7600	3.600000	3.7100	+0.542%	3,365,472	-26.685%
2025-06-02	3.6800	3.7450	3.515000	3.6900	+0.545%	3,130,835	-26.287%
2025-05-30	3.5600	3.7000	3.500000	3.6700	+2.514%	4,590,527	-25.886%
2025-05-29	3.5700	3.6700	3.535000	3.5800	+2.579%	2,949,843	-24.022%
2025-05-28	3.5600	3.5850	3.430000	3.4900	-2.514%	3,130,199	-22.063%
2025-05-27	3.6800	3.7500	3.500000	3.5800	-1.377%	4,025,637	-24.022%
2025-05-23	3.5800	3.6800	3.515000	3.6300	-1.626%	2,824,094	-25.069%
2025-05-22	3.5900	3.7200	3.500000	3.6900	+1.096%	3,598,606	-26.287%
2025-05-21	3.7700	3.8400	3.610000	3.6500	-5.440%	4,013,629	-25.479%
2025-05-20	3.5900	3.9200	3.575000	3.8600	+7.521%	7,602,044	-29.534%
2025-05-19	3.3000	3.6200	3.300000	3.5900	+7.808%	4,552,236	-24.234%
2025-05-16	3.1700	3.3400	3.130000	3.3300	+5.047%	2,818,965	-18.318%
2025-05-15	3.1700	3.1900	3.110000	3.1700	0.000%	2,733,536	-14.196%
2025-05-14	3.2100	3.2700	3.130000	3.1700	-1.246%	2,636,705	-14.196%
2025-05-13	3.2000	3.2700	3.110000	3.2100	+0.943%	3,241,419	-15.265%
2025-05-12	3.2400	3.3600	3.141200	3.1800	+1.274%	4,122,012	-14.465%
2025-05-09	3.2100	3.2100	3.090000	3.1400	-0.946%	1,310,930	-13.376%
2025-05-08	3.2300	3.2650	3.160000	3.1700	-0.938%	2,684,476	-14.196%
2025-05-07	3.0600	3.2300	3.060000	3.2000	+4.575%	3,166,557	-15.000%
2025-05-06	3.1300	3.1600	3.060000	3.0600	-3.774%	2,437,324	-11.111%
2025-05-05	3.0700	3.2400	3.065000	3.1800	+3.922%	3,337,772	-14.465%
2025-05-02	3.0400	3.1500	3.030000	3.0600	+1.661%	1,912,864	-11.111%
2025-05-01	2.9900	3.0600	2.930000	3.0100	+2.034%	2,368,068	-9.635%
2025-04-30	2.9700	2.9700	2.860000	2.9500	-2.318%	3,592,557	-7.797%
2025-04-29	3.1500	3.1800	2.971000	3.0200	-4.430%	4,771,664	-9.934%
2025-04-28	3.1000	3.2750	3.070000	3.1600	+2.265%	3,634,140	-13.924%
2025-04-25	3.1100	3.1100	3.000000	3.0900	-2.215%	2,897,844	-11.974%
2025-04-24	3.0400	3.1950	2.980000	3.1600	+3.268%	3,110,543	-13.924%
2025-04-23	3.2300	3.4000	3.050000	3.0600	-1.608%	3,091,967	-11.111%
2025-04-22	3.1400	3.2100	3.020000	3.1100	+0.647%	2,629,216	-12.540%
2025-04-21	3.0400	3.1100	2.970000	3.0900	0.000%	2,943,371	-11.974%
2025-04-17	3.1150	3.1900	3.035000	3.0900	-0.323%	3,795,859	-11.974%
2025-04-16	3.0300	3.1200	3.015000	3.1000	+1.307%	3,098,075	-12.258%
2025-04-15	3.2700	3.3000	3.060000	3.0600	-6.707%	2,660,720	-11.111%
2025-04-14	3.4100	3.4250	3.170000	3.2800	-2.381%	2,951,487	-17.073%
2025-04-11	3.2400	3.3900	3.200000	3.3600	+2.439%	2,853,199	-19.048%
2025-04-10	3.1600	3.3100	3.110000	3.2800	+0.923%	3,888,049	-17.073%
2025-04-09	2.9000	3.3250	2.840000	3.2500	+9.428%	6,063,426	-16.308%
2025-04-08	3.0000	3.1500	2.920000	2.9700	+2.591%	5,241,569	-8.418%
2025-04-07	2.6600	3.0350	2.570000	2.8950	+1.224%	4,388,780	-6.045%
2025-04-04	2.8500	2.9100	2.522803	2.8600	-2.721%	6,313,634	-4.895%
2025-04-03	3.1000	3.2000	2.920000	2.9400	-11.976%	5,305,177	-7.483%
2025-04-02	3.2000	3.5850	3.160900	3.3400	+12.838%	15,279,350	-18.563%
2025-04-01	3.0000	3.1100	2.890000	2.9600	-2.951%	4,069,302	-8.108%
2025-03-31	2.8600	3.1700	2.700000	3.0500	+3.041%	6,903,444	-10.820%
2025-03-28	3.1700	3.1700	2.700000	2.9600	-7.788%	8,939,631	-8.108%
2025-03-27	2.9300	3.4200	2.750000	3.2100	+31.557%	27,829,738	-15.265%
2025-03-26	2.4800	2.5061	2.390000	2.4400	-1.215%	10,536,039	+11.475%
2025-03-25	2.4800	2.5200	2.410000	2.4700	0.000%	3,818,450	+10.121%
2025-03-24	2.4800	2.5300	2.442500	2.4700	+1.230%	2,619,869	+10.121%
2025-03-21	2.3800	2.4800	2.340000	2.4400	+1.245%	3,394,805	+11.475%
2025-03-20	2.4000	2.5150	2.380000	2.4100	-1.230%	2,788,129	+12.863%
2025-03-19	2.4100	2.5000	2.410000	2.4400	+1.245%	2,480,919	+11.475%
2025-03-18	2.4600	2.5100	2.390000	2.4100	-3.600%	3,092,032	+12.863%
2025-03-17	2.4400	2.5600	2.410000	2.5000	+4.603%	3,247,525	+8.800%

.dark-mode .BrGqxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrGqxF{ color: #333333; background-color: white; border: 2px solid #333333; }WOOFPetco Health and Wellness Company, Inc. Class A Common Stockstock NASDAQ

WOOF
Petco Health and Wellness Company, Inc. Class A Common Stock
stock NASDAQ