5 DAY PERFORMANCE
+117.65%
1 MONTH PERFORMANCE
+90.44%
3 MONTH PERFORMANCE
+30.15%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
+4.86%
Petmed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 50.02 K | $26.89 M |
| 11/03/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 39.60 K | $26.02 M |
| 11/02/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.15 | 34.90 K | $26.02 M |
| 10/30/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 42.35 K | $25.80 M |
| 10/29/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 12.51 K | $25.59 M |
| 10/28/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 18.82 K | $25.80 M |
| 10/27/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 62.03 K | $25.59 M |
| 10/26/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 94.93 K | $25.15 M |
| 10/23/2026 | $1.17 | $1.22 (4.27%) | $1.27 | $1.17 | 272.24 K | $26.45 M |
| 10/22/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 19.70 K | $25.59 M |
| 10/21/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.18 | 62.71 K | $25.80 M |
| 10/20/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.15 | 131.80 K | $26.02 M |
| 10/19/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.15 | 95.95 K | $24.93 M |
| 10/16/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.15 | 188.44 K | $25.59 M |
| 10/15/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 50.00 K | $25.32 M |
| 10/14/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.20 | 416.82 K | $26.02 M |
| 10/13/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.27 | 88.99 K | $26.36 M |
| 10/12/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.26 | 82.53 K | $27.32 M |
| 10/09/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.26 | 31.30 K | $26.77 M |
| 10/08/2026 | $1.28 | $1.28 (0%) | $1.29 | $1.26 | 143.30 K | $27.75 M |
| 10/07/2026 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.27 | 91.62 K | $27.75 M |
| 10/06/2026 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.30 | 139.90 K | $27.19 M |
| 10/05/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.31 | 66.89 K | $28.62 M |
| 10/02/2026 | $1.36 | $1.36 (0%) | $1.37 | $1.33 | 185.20 K | $28.23 M |
| 10/01/2026 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.37 | 55.30 K | $28.43 M |
| 09/30/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.36 | 85.84 K | $28.64 M |
| 09/29/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 73.67 K | $29.06 M |
| 09/28/2026 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.40 | 275.23 K | $29.27 M |
| 09/25/2026 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.53 | 224.71 K | $31.76 M |
| 09/24/2026 | $1.55 | $1.56 (0.65%) | $1.57 | $1.55 | 83.70 K | $33.82 M |
| 09/23/2026 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.55 | 95.60 K | $33.61 M |
| 09/22/2026 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.57 | 117.82 K | $34.04 M |
| 09/21/2026 | $1.72 | $1.60 (-6.98%) | $1.73 | $1.60 | 316.70 K | $34.69 M |
| 09/18/2026 | $1.60 | $1.61 (0.63%) | $1.62 | $1.58 | 254.31 K | $33.42 M |
| 09/17/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.58 | 219.83 K | $35.13 M |
| 09/16/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 75.50 K | $33.21 M |
| 09/15/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.61 | 124.00 K | $35.13 M |
| 09/14/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.65 | 93.60 K | $34.66 M |
| 09/11/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.65 | 37.10 K | $35.78 M |
| 09/10/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.68 | 138.35 K | $36.86 M |
| 09/09/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.71 | 67.01 K | $35.49 M |
| 09/08/2026 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.74 | 64.17 K | $36.53 M |
| 09/04/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.79 | 49.75 K | $37.57 M |
| 09/03/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.79 | 172.30 K | $40.11 M |
| 09/02/2026 | $1.84 | $1.87 (1.63%) | $1.88 | $1.84 | 28.82 K | $40.55 M |
| 09/01/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.81 | 64.47 K | $37.98 M |
| 08/31/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.87 | 69.99 K | $40.98 M |
| 08/28/2026 | $1.83 | $1.88 (2.73%) | $1.93 | $1.83 | 70.03 K | $39.02 M |
| 08/27/2026 | $1.81 | $1.85 (2.21%) | $1.87 | $1.79 | 67.35 K | $38.40 M |
| 08/26/2026 | $1.75 | $1.79 (2.29%) | $1.81 | $1.74 | 101.72 K | $38.81 M |
| 08/25/2026 | $1.75 | $1.76 (0.57%) | $1.77 | $1.75 | 26.32 K | $36.53 M |
| 08/24/2026 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.74 | 52.50 K | $36.32 M |
| 08/21/2026 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.75 | 50.35 K | $36.53 M |
| 08/20/2026 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.75 | 58.32 K | $38.16 M |
| 08/19/2026 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.77 | 86.80 K | $38.38 M |
| 08/18/2026 | $1.74 | $1.80 (3.45%) | $1.80 | $1.71 | 87.85 K | $37.36 M |
| 08/17/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.72 | 260.50 K | $37.94 M |
| 08/14/2026 | $1.91 | $1.83 (-4.19%) | $1.95 | $1.82 | 386.20 K | $39.68 M |
| 08/13/2026 | $2.01 | $2.03 (1%) | $2.05 | $1.96 | 212.04 K | $44.02 M |
| 08/12/2026 | $1.97 | $2.01 (2.03%) | $2.02 | $1.96 | 176.90 K | $43.58 M |
| 08/11/2026 | $1.96 | $1.98 (1.02%) | $1.98 | $1.95 | 32.70 K | $42.93 M |
| 08/10/2026 | $1.97 | $1.97 (0%) | $1.98 | $1.95 | 48.04 K | $42.71 M |
| 08/07/2026 | $1.97 | $1.98 (0.51%) | $2.00 | $1.97 | 84.63 K | $41.65 M |
| 08/06/2026 | $1.97 | $1.97 (0%) | $1.98 | $1.96 | 38.60 K | $41.44 M |
| 08/05/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.96 | 24.15 K | $41.44 M |
| 08/04/2026 | $1.96 | $1.99 (1.53%) | $2.00 | $1.96 | 52.97 K | $41.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
