PetMed Express, Inc. (PETS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.62

north_east

$0.02 (0.77%)

Day's range

$2.55

$2.64

5 DAY PERFORMANCE

+48.86%

1 MONTH PERFORMANCE

+1.55%

3 MONTH PERFORMANCE

-8.07%

6 MONTH PERFORMANCE

-33.84%

YEAR-TO-DATE PERFORMANCE

-45.64%

1 YEAR PERFORMANCE

-54.43%

PetMed Express, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.75	$1.65 (-5.71%)	$1.75	$1.63	218.31 K	$34.05 M
12/04/2025	$1.75	$1.73 (-1.14%)	$1.78	$1.71	175.91 K	$35.70 M
12/03/2025	$1.74	$1.76 (1.15%)	$1.83	$1.73	181.43 K	$36.32 M
12/02/2025	$1.78	$1.73 (-2.81%)	$1.82	$1.71	122.50 K	$35.70 M
12/01/2025	$1.76	$1.74 (-1.14%)	$1.79	$1.69	112.85 K	$35.91 M
11/28/2025	$1.80	$1.75 (-2.78%)	$1.86	$1.75	106.50 K	$36.12 M
11/26/2025	$1.64	$1.77 (7.93%)	$1.80	$1.64	343.60 K	$36.53 M
11/25/2025	$1.63	$1.63 (0%)	$1.69	$1.62	169.21 K	$33.64 M
11/24/2025	$1.62	$1.64 (1.23%)	$1.66	$1.59	170.02 K	$33.85 M
11/21/2025	$1.64	$1.61 (-1.83%)	$1.68	$1.59	166.60 K	$33.23 M
11/20/2025	$1.69	$1.61 (-4.73%)	$1.75	$1.60	262.60 K	$33.23 M
11/19/2025	$1.86	$1.68 (-9.68%)	$1.86	$1.60	329.62 K	$34.67 M
11/18/2025	$1.95	$1.86 (-4.62%)	$1.97	$1.86	135.01 K	$38.39 M
11/17/2025	$2.01	$1.96 (-2.49%)	$2.07	$1.95	274.24 K	$40.45 M
11/14/2025	$1.94	$2.00 (3.09%)	$2.06	$1.94	254.23 K	$41.28 M
11/13/2025	$2.51	$1.96 (-21.91%)	$2.58	$1.93	872.85 K	$40.45 M
11/12/2025	$2.70	$2.90 (7.41%)	$2.92	$2.68	171.00 K	$59.85 M
11/11/2025	$2.60	$2.69 (3.46%)	$2.72	$2.56	63.34 K	$55.52 M
11/10/2025	$2.58	$2.61 (1.16%)	$2.66	$2.54	121.74 K	$53.87 M
11/07/2025	$2.52	$2.58 (2.38%)	$2.64	$2.49	249.12 K	$53.25 M
11/06/2025	$2.51	$2.45 (-2.39%)	$2.58	$2.45	115.91 K	$50.56 M
11/05/2025	$2.46	$2.51 (2.03%)	$2.52	$2.45	111.50 K	$51.80 M
11/04/2025	$2.45	$2.47 (0.82%)	$2.49	$2.42	120.20 K	$50.98 M
11/03/2025	$2.52	$2.44 (-3.17%)	$2.54	$2.43	114.74 K	$50.36 M
10/31/2025	$2.53	$2.57 (1.58%)	$2.59	$2.51	122.72 K	$53.04 M
10/30/2025	$2.56	$2.52 (-1.56%)	$2.58	$2.51	81.77 K	$52.01 M
10/29/2025	$2.58	$2.59 (0.39%)	$2.68	$2.54	80.90 K	$53.45 M
10/28/2025	$2.65	$2.57 (-3.02%)	$2.72	$2.56	83.80 K	$53.04 M
10/27/2025	$2.75	$2.66 (-3.27%)	$2.79	$2.65	52.20 K	$54.90 M
10/24/2025	$2.80	$2.74 (-2.14%)	$2.90	$2.70	90.23 K	$56.55 M
10/23/2025	$2.85	$2.75 (-3.51%)	$2.89	$2.72	184.30 K	$56.76 M
10/22/2025	$2.68	$2.90 (8.21%)	$2.97	$2.57	450.96 K	$59.85 M
10/21/2025	$2.46	$2.65 (7.72%)	$2.65	$2.46	114.30 K	$54.69 M
10/20/2025	$2.51	$2.51 (0%)	$2.57	$2.47	74.42 K	$51.80 M
10/17/2025	$2.50	$2.51 (0.4%)	$2.56	$2.46	48.90 K	$51.80 M
10/16/2025	$2.60	$2.54 (-2.31%)	$2.62	$2.50	89.50 K	$52.42 M
10/15/2025	$2.56	$2.57 (0.39%)	$2.68	$2.55	118.04 K	$53.04 M
10/14/2025	$2.48	$2.56 (3.23%)	$2.60	$2.48	81.70 K	$52.83 M
10/13/2025	$2.47	$2.49 (0.81%)	$2.51	$2.43	58.86 K	$51.39 M
10/10/2025	$2.53	$2.42 (-4.35%)	$2.56	$2.42	101.93 K	$49.94 M
10/09/2025	$2.57	$2.54 (-1.17%)	$2.58	$2.52	31.10 K	$52.41 M
10/08/2025	$2.54	$2.57 (1.18%)	$2.60	$2.54	45.40 K	$53.03 M
10/07/2025	$2.59	$2.54 (-1.93%)	$2.60	$2.53	57.60 K	$52.41 M
10/06/2025	$2.62	$2.55 (-2.67%)	$2.62	$2.52	72.03 K	$52.62 M
10/03/2025	$2.60	$2.62 (0.77%)	$2.64	$2.55	87.74 K	$54.06 M
10/02/2025	$2.45	$2.60 (6.12%)	$2.63	$2.45	112.12 K	$53.65 M
10/01/2025	$2.48	$2.45 (-1.21%)	$2.53	$2.45	72.28 K	$50.55 M
09/30/2025	$2.51	$2.51 (0%)	$2.58	$2.47	101.40 K	$51.79 M
09/29/2025	$2.66	$2.51 (-5.64%)	$2.67	$2.49	212.09 K	$51.79 M
09/26/2025	$2.63	$2.65 (0.76%)	$2.66	$2.62	231.70 K	$54.68 M
09/25/2025	$2.64	$2.65 (0.38%)	$2.67	$2.62	87.40 K	$54.68 M
09/24/2025	$2.67	$2.64 (-1.12%)	$2.71	$2.64	76.00 K	$54.48 M
09/23/2025	$2.65	$2.66 (0.38%)	$2.70	$2.65	62.73 K	$54.89 M
09/22/2025	$2.71	$2.63 (-2.95%)	$2.73	$2.62	184.83 K	$54.27 M
09/19/2025	$2.78	$2.73 (-1.8%)	$2.81	$2.70	199.06 K	$56.33 M
09/18/2025	$2.80	$2.80 (0%)	$2.85	$2.78	77.64 K	$57.78 M
09/17/2025	$2.81	$2.78 (-1.07%)	$2.90	$2.76	101.65 K	$57.36 M
09/16/2025	$2.82	$2.82 (0%)	$2.87	$2.76	70.81 K	$58.19 M
09/15/2025	$2.83	$2.81 (-0.71%)	$2.91	$2.79	126.40 K	$57.98 M
09/12/2025	$2.83	$2.80 (-1.06%)	$2.84	$2.75	122.40 K	$57.78 M
09/11/2025	$2.72	$2.83 (4.04%)	$2.84	$2.72	87.00 K	$58.40 M
09/10/2025	$2.84	$2.73 (-3.87%)	$2.86	$2.72	140.92 K	$56.33 M
09/09/2025	$2.92	$2.84 (-2.74%)	$3.02	$2.83	148.10 K	$58.60 M
09/08/2025	$3.06	$2.85 (-6.86%)	$3.06	$2.85	223.65 K	$58.81 M