PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
2.580
-0.030 (-1.15%)
Mar 6, 2026, 3:37 PM EST - Market open
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.59 | 2.65 | 2.56 | 2.60 | - | -0.38% | 91,168 |
| Mar 5, 2026 | 2.72 | 2.75 | 2.59 | 2.61 | 2.61 | -4.74% | 89,236 |
| Mar 4, 2026 | 2.73 | 2.82 | 2.67 | 2.74 | 2.74 | 0.37% | 140,305 |
| Mar 3, 2026 | 2.68 | 2.74 | 2.63 | 2.73 | 2.73 | - | 91,189 |
| Mar 2, 2026 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 72,070 |
| Feb 27, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | -0.36% | 92,762 |
| Feb 26, 2026 | 2.77 | 2.79 | 2.71 | 2.75 | 2.75 | -1.08% | 57,784 |
| Feb 25, 2026 | 2.77 | 2.84 | 2.75 | 2.78 | 2.78 | -1.07% | 121,034 |
| Feb 24, 2026 | 2.88 | 2.91 | 2.79 | 2.81 | 2.81 | -2.43% | 64,874 |
| Feb 23, 2026 | 2.95 | 2.97 | 2.83 | 2.88 | 2.88 | -2.37% | 106,508 |
| Feb 20, 2026 | 3.00 | 3.06 | 2.94 | 2.95 | 2.95 | -1.99% | 67,628 |
| Feb 19, 2026 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 61,912 |
| Feb 18, 2026 | 3.03 | 3.15 | 2.97 | 3.08 | 3.08 | 0.98% | 170,060 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.03 | 3.05 | 3.05 | -4.09% | 133,058 |
| Feb 13, 2026 | 2.94 | 3.23 | 2.94 | 3.18 | 3.18 | 8.53% | 186,826 |
| Feb 12, 2026 | 3.00 | 3.16 | 2.88 | 2.93 | 2.93 | -1.35% | 261,253 |
| Feb 11, 2026 | 2.82 | 2.99 | 2.61 | 2.97 | 2.97 | 5.32% | 358,810 |
| Feb 10, 2026 | 2.91 | 3.02 | 2.80 | 2.82 | 2.82 | -4.08% | 196,190 |
| Feb 9, 2026 | 2.88 | 3.02 | 2.83 | 2.94 | 2.94 | 2.08% | 319,920 |
| Feb 6, 2026 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -3.36% | 150,668 |
| Feb 5, 2026 | 3.07 | 3.07 | 2.94 | 2.98 | 2.98 | -3.56% | 164,451 |
| Feb 4, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.28% | 100,350 |
| Feb 3, 2026 | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 1.95% | 97,640 |
| Feb 2, 2026 | 3.18 | 3.19 | 3.02 | 3.07 | 3.07 | -3.76% | 179,927 |
| Jan 30, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -1.24% | 91,154 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.16 | 3.23 | 3.23 | -1.52% | 92,372 |
| Jan 28, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 70,547 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 242,054 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -1.51% | 160,072 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.28 | 3.32 | 3.32 | -3.21% | 92,547 |
| Jan 22, 2026 | 3.38 | 3.52 | 3.32 | 3.43 | 3.43 | 1.48% | 138,945 |
| Jan 21, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.74% | 108,960 |
| Jan 20, 2026 | 3.34 | 3.39 | 3.28 | 3.29 | 3.29 | -1.79% | 125,652 |
| Jan 16, 2026 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | -1.47% | 185,864 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | -2.58% | 223,649 |
| Jan 14, 2026 | 3.42 | 3.52 | 3.37 | 3.49 | 3.49 | 1.75% | 175,036 |
| Jan 13, 2026 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | 1.78% | 260,445 |
| Jan 12, 2026 | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | 1.51% | 190,233 |
| Jan 9, 2026 | 3.32 | 3.35 | 3.26 | 3.32 | 3.32 | - | 286,006 |
| Jan 8, 2026 | 3.39 | 3.42 | 3.30 | 3.32 | 3.32 | -1.48% | 294,988 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.34 | 3.37 | 3.37 | -5.60% | 373,584 |
| Jan 6, 2026 | 3.32 | 3.70 | 3.32 | 3.57 | 3.57 | 8.51% | 644,373 |
| Jan 5, 2026 | 3.31 | 3.40 | 3.20 | 3.29 | 3.29 | -0.30% | 226,031 |
| Jan 2, 2026 | 3.19 | 3.34 | 3.18 | 3.30 | 3.30 | 3.12% | 172,780 |
| Dec 31, 2025 | 3.24 | 3.27 | 3.13 | 3.20 | 3.20 | -1.54% | 165,112 |
| Dec 30, 2025 | 3.35 | 3.44 | 3.20 | 3.25 | 3.25 | -4.13% | 429,910 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -2.31% | 216,983 |
| Dec 26, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.25% | 96,374 |
| Dec 24, 2025 | 3.41 | 3.64 | 3.40 | 3.55 | 3.55 | 3.80% | 266,195 |
| Dec 23, 2025 | 3.45 | 3.54 | 3.36 | 3.42 | 3.42 | -2.29% | 211,523 |
| Dec 22, 2025 | 3.61 | 3.70 | 3.42 | 3.50 | 3.50 | -2.78% | 440,019 |
| Dec 19, 2025 | 3.67 | 3.89 | 3.60 | 3.60 | 3.60 | -1.37% | 476,595 |
| Dec 18, 2025 | 3.75 | 3.77 | 3.59 | 3.65 | 3.65 | -1.35% | 329,030 |
| Dec 17, 2025 | 3.90 | 3.94 | 3.52 | 3.70 | 3.70 | -5.13% | 1,603,756 |
| Dec 16, 2025 | 2.86 | 4.10 | 2.79 | 3.90 | 3.90 | 35.89% | 12,237,267 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.78 | 2.87 | 2.87 | -2.38% | 1,099,803 |
| Dec 12, 2025 | 3.01 | 3.13 | 2.76 | 2.94 | 2.94 | -1.34% | 4,472,473 |
| Dec 11, 2025 | 2.49 | 4.05 | 2.40 | 2.98 | 2.98 | 68.36% | 131,268,933 |
| Dec 10, 2025 | 1.61 | 1.78 | 1.60 | 1.77 | 1.77 | 9.94% | 110,382 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 242,480 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.57 | 1.60 | 1.60 | -3.03% | 240,384 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -4.62% | 218,310 |
| Dec 4, 2025 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -1.70% | 175,909 |
| Dec 3, 2025 | 1.74 | 1.83 | 1.73 | 1.76 | 1.76 | 1.73% | 181,430 |
| Dec 2, 2025 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -0.57% | 122,454 |
| Dec 1, 2025 | 1.76 | 1.79 | 1.69 | 1.74 | 1.74 | -0.57% | 112,847 |
| Nov 28, 2025 | 1.80 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 106,464 |
| Nov 26, 2025 | 1.64 | 1.80 | 1.64 | 1.77 | 1.77 | 8.59% | 343,558 |
| Nov 25, 2025 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 169,205 |
| Nov 24, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.86% | 170,016 |
| Nov 21, 2025 | 1.64 | 1.68 | 1.59 | 1.61 | 1.61 | 0.31% | 166,604 |
| Nov 20, 2025 | 1.69 | 1.75 | 1.60 | 1.61 | 1.61 | -4.46% | 262,598 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.60 | 1.68 | 1.68 | -9.68% | 329,618 |
| Nov 18, 2025 | 1.95 | 1.97 | 1.86 | 1.86 | 1.86 | -5.10% | 135,012 |
| Nov 17, 2025 | 2.01 | 2.07 | 1.95 | 1.96 | 1.96 | -2.00% | 274,238 |
| Nov 14, 2025 | 1.94 | 2.06 | 1.94 | 2.00 | 2.00 | 2.30% | 254,228 |
| Nov 13, 2025 | 2.51 | 2.58 | 1.93 | 1.96 | 1.96 | -32.59% | 872,849 |
| Nov 12, 2025 | 2.70 | 2.92 | 2.68 | 2.90 | 2.90 | 7.81% | 170,994 |
| Nov 11, 2025 | 2.60 | 2.72 | 2.57 | 2.69 | 2.69 | 3.07% | 63,344 |
| Nov 10, 2025 | 2.58 | 2.66 | 2.54 | 2.61 | 2.61 | 1.16% | 121,739 |
| Nov 7, 2025 | 2.52 | 2.64 | 2.49 | 2.58 | 2.58 | 5.31% | 249,122 |
| Nov 6, 2025 | 2.51 | 2.58 | 2.45 | 2.45 | 2.45 | -2.39% | 115,908 |
| Nov 5, 2025 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | 1.62% | 111,457 |
| Nov 4, 2025 | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | 1.23% | 120,178 |
| Nov 3, 2025 | 2.52 | 2.54 | 2.43 | 2.44 | 2.44 | -5.06% | 114,736 |
| Oct 31, 2025 | 2.53 | 2.59 | 2.51 | 2.57 | 2.57 | 1.98% | 122,719 |
| Oct 30, 2025 | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | -2.70% | 81,770 |
| Oct 29, 2025 | 2.58 | 2.68 | 2.54 | 2.59 | 2.59 | 0.78% | 80,861 |
| Oct 28, 2025 | 2.65 | 2.72 | 2.56 | 2.57 | 2.57 | -3.38% | 83,771 |
| Oct 27, 2025 | 2.75 | 2.79 | 2.65 | 2.66 | 2.66 | -2.92% | 52,176 |
| Oct 24, 2025 | 2.80 | 2.90 | 2.70 | 2.74 | 2.74 | -0.36% | 90,233 |
| Oct 23, 2025 | 2.85 | 2.89 | 2.72 | 2.75 | 2.75 | -5.17% | 184,285 |
| Oct 22, 2025 | 2.68 | 2.97 | 2.57 | 2.90 | 2.90 | 9.43% | 450,957 |
| Oct 21, 2025 | 2.46 | 2.65 | 2.46 | 2.65 | 2.65 | 5.58% | 114,301 |
| Oct 20, 2025 | 2.51 | 2.57 | 2.47 | 2.51 | 2.51 | - | 74,416 |
| Oct 17, 2025 | 2.50 | 2.56 | 2.46 | 2.51 | 2.51 | -1.18% | 48,863 |
| Oct 16, 2025 | 2.60 | 2.62 | 2.50 | 2.54 | 2.54 | -1.17% | 89,466 |
| Oct 15, 2025 | 2.56 | 2.68 | 2.55 | 2.57 | 2.57 | 0.39% | 118,038 |
| Oct 14, 2025 | 2.48 | 2.60 | 2.48 | 2.56 | 2.56 | 2.81% | 81,682 |
| Oct 13, 2025 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.89% | 58,855 |