5 DAY PERFORMANCE
+32.82%
1 MONTH PERFORMANCE
+34.90%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-16.72%
Petmed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.97 | $1.98 (0.51%) | $1.98 | $1.97 | 26.02 K | |
| 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 |
| 08/03/2026 | $1.95 | $1.98 (1.54%) | $1.99 | $1.95 | 58.84 K | $41.65 M |
| 07/31/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 77.20 K | $41.01 M |
| 07/30/2026 | $1.98 | $1.98 (0%) | $2.02 | $1.97 | 33.41 K | $41.65 M |
| 07/29/2026 | $2.01 | $1.98 (-1.49%) | $2.01 | $1.97 | 27.93 K | $41.65 M |
| 07/28/2026 | $1.97 | $2.01 (2.03%) | $2.03 | $1.96 | 114.25 K | $42.28 M |
| 07/27/2026 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.95 | 74.70 K | $41.44 M |
| 07/24/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.98 | 103.65 K | $41.86 M |
| 07/23/2026 | $2.08 | $2.05 (-1.44%) | $2.15 | $2.03 | 523.65 K | $43.12 M |
| 07/22/2026 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.95 | 32.90 K | $41.22 M |
| 07/21/2026 | $1.95 | $1.99 (2.05%) | $2.00 | $1.95 | 47.30 K | $41.86 M |
| 07/20/2026 | $1.96 | $1.96 (0%) | $1.97 | $1.92 | 27.23 K | $41.22 M |
| 07/17/2026 | $1.96 | $1.97 (0.51%) | $2.01 | $1.95 | 46.61 K | $41.44 M |
| 07/16/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.97 | 60.20 K | $42.07 M |
| 07/15/2026 | $1.94 | $2.00 (3.09%) | $2.02 | $1.90 | 140.72 K | $42.07 M |
| 07/14/2026 | $1.91 | $1.95 (2.09%) | $1.95 | $1.87 | 218.75 K | $41.01 M |
| 07/13/2026 | $1.88 | $1.91 (1.6%) | $2.02 | $1.87 | 323.80 K | $40.17 M |
| 07/10/2026 | $1.95 | $1.96 (0.51%) | $1.99 | $1.95 | 100.04 K | $41.22 M |
| 07/09/2026 | $2.02 | $1.96 (-2.97%) | $2.04 | $1.96 | 165.80 K | $41.22 M |
| 07/08/2026 | $1.93 | $2.00 (3.63%) | $2.04 | $1.90 | 282.94 K | $42.07 M |
| 07/07/2026 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.91 | 75.30 K | $40.38 M |
| 07/06/2026 | $1.94 | $1.96 (1.03%) | $1.99 | $1.90 | 216.50 K | $41.22 M |
| 07/02/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.91 | 380.64 K | $41.65 M |
| 07/01/2026 | $1.94 | $1.99 (2.58%) | $2.03 | $1.91 | 598.03 K | $41.86 M |
| 06/30/2026 | $1.99 | $1.92 (-3.52%) | $2.07 | $1.81 | 4.94 M | $40.38 M |
| 06/29/2026 | $2.23 | $1.82 (-18.39%) | $2.35 | $1.76 | 27.70 M | $38.28 M |
| 06/26/2026 | $1.76 | $1.76 (0%) | $1.77 | $1.70 | 116.50 K | $37.02 M |
| 06/25/2026 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.76 | 40.13 K | $37.23 M |
| 06/24/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.79 | 33.04 K | $37.65 M |
| 06/23/2026 | $1.76 | $1.83 (3.98%) | $1.84 | $1.76 | 16.52 K | $38.49 M |
| 06/22/2026 | $1.73 | $1.81 (4.62%) | $1.82 | $1.73 | 84.90 K | $38.07 M |
| 06/18/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 105.00 K | $36.81 M |
| 06/17/2026 | $1.79 | $1.80 (0.56%) | $1.83 | $1.78 | 61.60 K | $37.86 M |
| 06/16/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.79 | 61.95 K | $37.86 M |
| 06/15/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 71.80 K | $38.49 M |
| 06/12/2026 | $1.84 | $1.85 (0.54%) | $1.89 | $1.83 | 30.20 K | $38.91 M |
| 06/11/2026 | $1.76 | $1.84 (4.55%) | $1.85 | $1.71 | 140.61 K | $38.70 M |
| 06/10/2026 | $1.72 | $1.72 (0%) | $1.76 | $1.68 | 138.40 K | $36.18 M |
| 06/09/2026 | $1.70 | $1.71 (0.59%) | $1.72 | $1.63 | 279.11 K | $35.97 M |
| 06/08/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.69 | 122.94 K | $35.76 M |
| 06/05/2026 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.62 | 570.92 K | $35.34 M |
| 06/04/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.78 | 192.61 K | $38.28 M |
| 06/03/2026 | $2.06 | $1.78 (-13.59%) | $2.06 | $1.75 | 822.61 K | $37.44 M |
| 06/02/2026 | $2.17 | $2.13 (-1.84%) | $2.25 | $2.12 | 382.30 K | $44.80 M |
| 06/01/2026 | $2.20 | $2.17 (-1.36%) | $2.27 | $2.15 | 170.50 K | $45.64 M |
| 05/29/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.14 | 136.32 K | $45.64 M |
| 05/28/2026 | $2.18 | $2.20 (0.92%) | $2.25 | $2.14 | 371.04 K | $46.27 M |
| 05/27/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.14 | 86.43 K | $45.85 M |
| 05/26/2026 | $2.13 | $2.23 (4.69%) | $2.35 | $2.13 | 204.20 K | $46.90 M |
| 05/22/2026 | $2.17 | $2.12 (-2.3%) | $2.20 | $2.12 | 105.94 K | $44.59 M |
| 05/21/2026 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.13 | 140.12 K | $45.64 M |
| 05/20/2026 | $2.19 | $2.23 (1.83%) | $2.23 | $2.18 | 85.80 K | $46.90 M |
| 05/19/2026 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.18 | 82.33 K | $46.48 M |
| 05/18/2026 | $2.21 | $2.25 (1.81%) | $2.27 | $2.19 | 85.44 K | $47.32 M |
| 05/15/2026 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.22 | 23.80 K | $46.90 M |
| 05/14/2026 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.24 | 56.50 K | $47.32 M |
| 05/13/2026 | $2.26 | $2.26 (0%) | $2.29 | $2.22 | 83.20 K | $47.53 M |
| 05/12/2026 | $2.27 | $2.22 (-2.2%) | $2.28 | $2.22 | 40.91 K | $46.69 M |
| 05/11/2026 | $2.27 | $2.26 (-0.44%) | $2.33 | $2.22 | 47.30 K | $47.53 M |
| 05/08/2026 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.27 | 59.64 K | $47.96 M |
| 05/07/2026 | $2.29 | $2.30 (0.44%) | $2.36 | $2.26 | 45.15 K | $48.38 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.
