5 DAY PERFORMANCE
+48.00%
1 MONTH PERFORMANCE
+22.17%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
-24.27%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-20.55%
Petmed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.37 | $2.31 (-2.53%) | $2.38 | $2.30 | 40.63 K | $48.59 M |
| 05/05/2026 | $2.28 | $2.37 (3.95%) | $2.43 | $2.25 | 97.41 K | $49.85 M |
| 05/04/2026 | $2.27 | $2.27 (0%) | $2.32 | $2.24 | 43.70 K | $47.74 M |
| 05/01/2026 | $2.24 | $2.30 (2.68%) | $2.31 | $2.24 | 61.30 K | $48.38 M |
| 04/30/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.19 | 79.50 K | $47.11 M |
| 04/29/2026 | $2.24 | $2.26 (0.89%) | $2.27 | $2.19 | 73.63 K | $47.53 M |
| 04/28/2026 | $2.25 | $2.25 (0%) | $2.31 | $2.22 | 52.24 K | $47.32 M |
| 04/27/2026 | $2.28 | $2.30 (0.88%) | $2.33 | $2.23 | 39.14 K | $48.38 M |
| 04/24/2026 | $2.23 | $2.29 (2.69%) | $2.30 | $2.22 | 48.34 K | $48.17 M |
| 04/23/2026 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.20 | 111.85 K | $46.90 M |
| 04/22/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.28 | 108.94 K | $48.80 M |
| 04/21/2026 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.28 | 57.65 K | $48.38 M |
| 04/20/2026 | $2.33 | $2.37 (1.72%) | $2.42 | $2.30 | 167.90 K | $49.85 M |
| 04/17/2026 | $2.35 | $2.33 (-0.85%) | $2.44 | $2.32 | 89.30 K | $49.01 M |
| 04/16/2026 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.31 | 67.13 K | $49.22 M |
| 04/15/2026 | $2.37 | $2.35 (-0.84%) | $2.45 | $2.28 | 133.60 K | $49.43 M |
| 04/14/2026 | $2.30 | $2.35 (2.17%) | $2.36 | $2.25 | 54.80 K | $49.43 M |
| 04/13/2026 | $2.30 | $2.30 (0%) | $2.33 | $2.27 | 66.10 K | $48.38 M |
| 04/10/2026 | $2.30 | $2.30 (0%) | $2.37 | $2.27 | 35.80 K | $48.38 M |
| 04/09/2026 | $2.28 | $2.31 (1.32%) | $2.32 | $2.24 | 48.62 K | $48.59 M |
| 04/08/2026 | $2.33 | $2.32 (-0.43%) | $2.35 | $2.28 | 117.82 K | $48.80 M |
| 04/07/2026 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.23 | 115.84 K | $48.80 M |
| 04/06/2026 | $2.28 | $2.35 (3.07%) | $2.38 | $2.28 | 109.63 K | $49.43 M |
| 04/02/2026 | $2.35 | $2.29 (-2.55%) | $2.40 | $2.28 | 79.33 K | $48.17 M |
| 04/01/2026 | $2.27 | $2.36 (3.96%) | $2.38 | $2.27 | 62.44 K | $49.64 M |
| 03/31/2026 | $2.22 | $2.28 (2.7%) | $2.32 | $2.22 | 58.90 K | $47.96 M |
| 03/30/2026 | $2.23 | $2.21 (-0.9%) | $2.25 | $2.19 | 60.94 K | $46.48 M |
| 03/27/2026 | $2.32 | $2.23 (-3.88%) | $2.33 | $2.21 | 106.30 K | $46.90 M |
| 03/26/2026 | $2.33 | $2.31 (-0.86%) | $2.40 | $2.26 | 71.51 K | $48.59 M |
| 03/25/2026 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.26 | 56.50 K | $49.01 M |
| 03/24/2026 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.27 | 55.20 K | $47.96 M |
| 03/23/2026 | $2.43 | $2.30 (-5.35%) | $2.44 | $2.26 | 130.34 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.
