PetMed Express, Inc. (PETS)
NASDAQ: PETS · Real-Time Price · USD
2.250
-0.050 (-2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
2.250
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.25 | 2.31 | 2.22 | 2.27 | - | -1.30% | 46,946 |
| Apr 27, 2026 | 2.28 | 2.33 | 2.23 | 2.30 | 2.30 | 0.44% | 39,099 |
| Apr 24, 2026 | 2.23 | 2.30 | 2.22 | 2.29 | 2.29 | 2.69% | 48,337 |
| Apr 23, 2026 | 2.32 | 2.34 | 2.20 | 2.23 | 2.23 | -3.88% | 111,832 |
| Apr 22, 2026 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | 102,408 |
| Apr 21, 2026 | 2.36 | 2.36 | 2.28 | 2.30 | 2.30 | -2.95% | 57,646 |
| Apr 20, 2026 | 2.33 | 2.42 | 2.30 | 2.37 | 2.37 | 1.72% | 165,983 |
| Apr 17, 2026 | 2.35 | 2.45 | 2.32 | 2.33 | 2.33 | -0.43% | 89,253 |
| Apr 16, 2026 | 2.35 | 2.41 | 2.31 | 2.34 | 2.34 | -0.43% | 67,132 |
| Apr 15, 2026 | 2.37 | 2.45 | 2.28 | 2.35 | 2.35 | - | 133,596 |
| Apr 14, 2026 | 2.30 | 2.36 | 2.25 | 2.35 | 2.35 | 2.17% | 52,522 |
| Apr 13, 2026 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | - | 66,100 |
| Apr 10, 2026 | 2.30 | 2.37 | 2.27 | 2.30 | 2.30 | -0.43% | 35,745 |
| Apr 9, 2026 | 2.28 | 2.32 | 2.24 | 2.31 | 2.31 | -0.43% | 48,617 |
| Apr 8, 2026 | 2.33 | 2.35 | 2.28 | 2.32 | 2.32 | - | 117,774 |
| Apr 7, 2026 | 2.33 | 2.38 | 2.23 | 2.32 | 2.32 | -1.28% | 115,741 |
| Apr 6, 2026 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | 2.62% | 109,630 |
| Apr 2, 2026 | 2.35 | 2.40 | 2.28 | 2.29 | 2.29 | -2.97% | 79,332 |
| Apr 1, 2026 | 2.27 | 2.38 | 2.27 | 2.36 | 2.36 | 3.51% | 62,435 |
| Mar 31, 2026 | 2.22 | 2.32 | 2.22 | 2.28 | 2.28 | 3.17% | 58,879 |
| Mar 30, 2026 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -0.90% | 60,932 |
| Mar 27, 2026 | 2.32 | 2.33 | 2.21 | 2.23 | 2.23 | -3.46% | 106,269 |
| Mar 26, 2026 | 2.33 | 2.40 | 2.26 | 2.31 | 2.31 | -0.86% | 71,494 |
| Mar 25, 2026 | 2.34 | 2.35 | 2.26 | 2.33 | 2.33 | 2.19% | 56,456 |
| Mar 24, 2026 | 2.31 | 2.33 | 2.27 | 2.28 | 2.28 | -0.87% | 55,188 |
| Mar 23, 2026 | 2.43 | 2.44 | 2.26 | 2.30 | 2.30 | -4.96% | 130,337 |
| Mar 20, 2026 | 2.47 | 2.48 | 2.36 | 2.42 | 2.42 | -2.42% | 89,888 |
| Mar 19, 2026 | 2.47 | 2.53 | 2.43 | 2.48 | 2.48 | -0.40% | 68,621 |
| Mar 18, 2026 | 2.53 | 2.54 | 2.45 | 2.49 | 2.49 | -2.35% | 79,794 |
| Mar 17, 2026 | 2.44 | 2.59 | 2.43 | 2.55 | 2.55 | 4.51% | 128,369 |
| Mar 16, 2026 | 2.46 | 2.49 | 2.41 | 2.44 | 2.44 | -0.81% | 59,213 |
| Mar 13, 2026 | 2.46 | 2.47 | 2.34 | 2.46 | 2.46 | 1.23% | 121,444 |
| Mar 12, 2026 | 2.46 | 2.52 | 2.42 | 2.43 | 2.43 | -2.41% | 69,562 |
| Mar 11, 2026 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -2.73% | 135,725 |
| Mar 10, 2026 | 2.58 | 2.71 | 2.54 | 2.56 | 2.56 | -1.16% | 121,809 |
| Mar 9, 2026 | 2.53 | 2.63 | 2.53 | 2.59 | 2.59 | -0.77% | 109,420 |
| Mar 6, 2026 | 2.59 | 2.65 | 2.56 | 2.61 | 2.61 | - | 103,401 |
| Mar 5, 2026 | 2.72 | 2.75 | 2.59 | 2.61 | 2.61 | -4.74% | 89,266 |
| 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 | - | 91,289 |
| 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% | 92,772 |
| 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% | 64,985 |
| Feb 23, 2026 | 2.95 | 2.97 | 2.83 | 2.88 | 2.88 | -2.37% | 106,509 |
| Feb 20, 2026 | 3.00 | 3.06 | 2.94 | 2.95 | 2.95 | -1.99% | 67,840 |
| Feb 19, 2026 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 61,916 |
| Feb 18, 2026 | 3.03 | 3.15 | 2.97 | 3.08 | 3.08 | 0.98% | 170,062 |
| Feb 17, 2026 | 3.17 | 3.19 | 3.03 | 3.05 | 3.05 | -4.09% | 133,059 |
| Feb 13, 2026 | 2.94 | 3.23 | 2.94 | 3.18 | 3.18 | 8.53% | 186,878 |
| Feb 12, 2026 | 3.00 | 3.16 | 2.88 | 2.93 | 2.93 | -1.35% | 261,553 |
| Feb 11, 2026 | 2.82 | 2.99 | 2.61 | 2.97 | 2.97 | 5.32% | 360,452 |
| Feb 10, 2026 | 2.91 | 3.02 | 2.80 | 2.82 | 2.82 | -4.08% | 196,692 |
| Feb 9, 2026 | 2.88 | 3.02 | 2.83 | 2.94 | 2.94 | 2.08% | 320,848 |
| Feb 6, 2026 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -3.36% | 152,167 |
| Feb 5, 2026 | 3.07 | 3.07 | 2.94 | 2.98 | 2.98 | -3.56% | 165,272 |
| Feb 4, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.28% | 100,360 |
| Feb 3, 2026 | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 1.95% | 97,642 |
| Feb 2, 2026 | 3.18 | 3.19 | 3.02 | 3.07 | 3.07 | -3.76% | 179,949 |
| 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% | 92,397 |
| Jan 28, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 70,550 |
| Jan 27, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 242,158 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -1.51% | 160,104 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.28 | 3.32 | 3.32 | -3.21% | 92,557 |
| Jan 22, 2026 | 3.38 | 3.52 | 3.32 | 3.43 | 3.43 | 1.48% | 138,995 |
| Jan 21, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.74% | 110,276 |
| 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% | 189,989 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | -2.58% | 231,749 |
| 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% | 260,480 |
| Jan 12, 2026 | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | 1.51% | 190,341 |
| Jan 9, 2026 | 3.32 | 3.35 | 3.26 | 3.32 | 3.32 | - | 287,081 |
| Jan 8, 2026 | 3.39 | 3.42 | 3.30 | 3.32 | 3.32 | -1.48% | 295,738 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.34 | 3.37 | 3.37 | -5.60% | 373,614 |
| Jan 6, 2026 | 3.32 | 3.70 | 3.32 | 3.57 | 3.57 | 8.51% | 644,465 |
| Jan 5, 2026 | 3.31 | 3.40 | 3.20 | 3.29 | 3.29 | -0.30% | 226,136 |
| Jan 2, 2026 | 3.19 | 3.34 | 3.18 | 3.30 | 3.30 | 3.12% | 173,432 |
| Dec 31, 2025 | 3.24 | 3.27 | 3.13 | 3.20 | 3.20 | -1.54% | 172,449 |
| Dec 30, 2025 | 3.35 | 3.44 | 3.20 | 3.25 | 3.25 | -4.13% | 435,456 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -2.31% | 218,105 |
| Dec 26, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.25% | 119,888 |
| Dec 24, 2025 | 3.41 | 3.64 | 3.40 | 3.55 | 3.55 | 3.80% | 266,815 |
| Dec 23, 2025 | 3.45 | 3.54 | 3.36 | 3.42 | 3.42 | -2.29% | 216,440 |
| Dec 22, 2025 | 3.61 | 3.70 | 3.42 | 3.50 | 3.50 | -2.78% | 442,274 |
| Dec 19, 2025 | 3.67 | 3.89 | 3.60 | 3.60 | 3.60 | -1.37% | 488,848 |
| Dec 18, 2025 | 3.75 | 3.77 | 3.59 | 3.65 | 3.65 | -1.35% | 329,840 |
| 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 |