5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-26.84%
Petmed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $2.28 | $2.37 (3.95%) | $2.43 | $2.25 | 97.41 K | $49.79 M |
| 05/04/2026 | $2.27 | $2.27 (0%) | $2.32 | $2.24 | 43.70 K | $47.69 M |
| 05/01/2026 | $2.24 | $2.30 (2.68%) | $2.31 | $2.24 | 61.30 K | $48.32 M |
| 04/30/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.19 | 79.50 K | $47.06 M |
| 04/29/2026 | $2.24 | $2.26 (0.89%) | $2.27 | $2.19 | 73.63 K | $47.48 M |
| 04/28/2026 | $2.25 | $2.25 (0%) | $2.31 | $2.22 | 52.24 K | $47.27 M |
| 04/27/2026 | $2.28 | $2.30 (0.88%) | $2.33 | $2.23 | 39.14 K | $48.32 M |
| 04/24/2026 | $2.23 | $2.29 (2.69%) | $2.30 | $2.22 | 48.34 K | $48.11 M |
| 04/23/2026 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.20 | 111.85 K | $46.85 M |
| 04/22/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.28 | 108.94 K | $48.74 M |
| 04/21/2026 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.28 | 57.65 K | $48.32 M |
| 04/20/2026 | $2.33 | $2.37 (1.72%) | $2.42 | $2.30 | 167.90 K | $49.79 M |
| 04/17/2026 | $2.35 | $2.33 (-0.85%) | $2.44 | $2.32 | 89.30 K | $48.95 M |
| 04/16/2026 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.31 | 67.13 K | $49.16 M |
| 04/15/2026 | $2.37 | $2.35 (-0.84%) | $2.45 | $2.28 | 133.60 K | $49.37 M |
| 04/14/2026 | $2.30 | $2.35 (2.17%) | $2.36 | $2.25 | 54.80 K | $49.37 M |
| 04/13/2026 | $2.30 | $2.30 (0%) | $2.33 | $2.27 | 66.10 K | $48.32 M |
| 04/10/2026 | $2.30 | $2.30 (0%) | $2.37 | $2.27 | 35.80 K | $48.32 M |
| 04/09/2026 | $2.28 | $2.31 (1.32%) | $2.32 | $2.24 | 48.62 K | $48.53 M |
| 04/08/2026 | $2.33 | $2.32 (-0.43%) | $2.35 | $2.28 | 117.82 K | $48.74 M |
| 04/07/2026 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.23 | 115.84 K | $48.74 M |
| 04/06/2026 | $2.28 | $2.35 (3.07%) | $2.38 | $2.28 | 109.63 K | $49.37 M |
| 04/02/2026 | $2.35 | $2.29 (-2.55%) | $2.40 | $2.28 | 79.33 K | $48.11 M |
| 04/01/2026 | $2.27 | $2.36 (3.96%) | $2.38 | $2.27 | 62.44 K | $49.58 M |
| 03/31/2026 | $2.22 | $2.28 (2.7%) | $2.32 | $2.22 | 58.90 K | $47.90 M |
| 03/30/2026 | $2.23 | $2.21 (-0.9%) | $2.25 | $2.19 | 60.94 K | $46.43 M |
| 03/27/2026 | $2.32 | $2.23 (-3.88%) | $2.33 | $2.21 | 106.30 K | $46.85 M |
| 03/26/2026 | $2.33 | $2.31 (-0.86%) | $2.40 | $2.26 | 71.51 K | $48.53 M |
| 03/25/2026 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.26 | 56.50 K | $48.95 M |
| 03/24/2026 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.27 | 55.20 K | $47.90 M |
| 03/23/2026 | $2.43 | $2.30 (-5.35%) | $2.44 | $2.26 | 130.34 K | $48.32 M |
| 03/20/2026 | $2.47 | $2.42 (-2.02%) | $2.48 | $2.36 | 90.90 K | $50.84 M |
| 03/19/2026 | $2.47 | $2.48 (0.4%) | $2.53 | $2.43 | 68.62 K | $52.10 M |
| 03/18/2026 | $2.53 | $2.49 (-1.58%) | $2.54 | $2.45 | 79.80 K | $52.31 M |
| 03/17/2026 | $2.44 | $2.55 (4.51%) | $2.59 | $2.43 | 128.40 K | $53.57 M |
| 03/16/2026 | $2.46 | $2.44 (-0.81%) | $2.49 | $2.41 | 59.21 K | $51.26 M |
| 03/13/2026 | $2.46 | $2.46 (0%) | $2.47 | $2.34 | 121.44 K | $51.68 M |
| 03/12/2026 | $2.46 | $2.43 (-1.22%) | $2.52 | $2.42 | 69.60 K | $51.05 M |
| 03/11/2026 | $2.58 | $2.49 (-3.49%) | $2.58 | $2.45 | 135.73 K | $52.31 M |
| 03/10/2026 | $2.58 | $2.56 (-0.78%) | $2.71 | $2.54 | 121.81 K | $53.78 M |
| 03/09/2026 | $2.53 | $2.59 (2.37%) | $2.63 | $2.53 | 109.42 K | $54.41 M |
| 03/06/2026 | $2.59 | $2.61 (0.77%) | $2.65 | $2.56 | 103.40 K | $54.83 M |
| 03/05/2026 | $2.72 | $2.61 (-4.04%) | $2.75 | $2.59 | 89.30 K | $54.83 M |
| 03/04/2026 | $2.73 | $2.74 (0.37%) | $2.82 | $2.67 | 140.31 K | $57.56 M |
| 03/03/2026 | $2.68 | $2.73 (1.87%) | $2.74 | $2.63 | 91.30 K | $57.35 M |
| 03/02/2026 | $2.70 | $2.73 (1.11%) | $2.75 | $2.70 | 72.10 K | $57.35 M |
| 02/27/2026 | $2.70 | $2.74 (1.48%) | $2.75 | $2.67 | 92.80 K | $57.56 M |
| 02/26/2026 | $2.77 | $2.75 (-0.72%) | $2.79 | $2.71 | 57.80 K | $57.77 M |
| 02/25/2026 | $2.77 | $2.78 (0.36%) | $2.84 | $2.75 | 121.03 K | $58.40 M |
| 02/24/2026 | $2.88 | $2.81 (-2.43%) | $2.91 | $2.79 | 65.00 K | $59.03 M |
| 02/23/2026 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.83 | 106.51 K | $60.50 M |
| 02/20/2026 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.94 | 67.84 K | $61.98 M |
| 02/19/2026 | $3.06 | $3.01 (-1.63%) | $3.09 | $3.00 | 61.92 K | $63.24 M |
| 02/18/2026 | $3.03 | $3.08 (1.65%) | $3.15 | $2.97 | 170.10 K | $64.71 M |
| 02/17/2026 | $3.17 | $3.05 (-3.79%) | $3.19 | $3.03 | 133.10 K | $64.08 M |
| 02/13/2026 | $2.94 | $3.18 (8.16%) | $3.23 | $2.94 | 186.88 K | $66.81 M |
| 02/12/2026 | $3.00 | $2.93 (-2.33%) | $3.16 | $2.88 | 261.55 K | $61.55 M |
| 02/11/2026 | $2.82 | $2.97 (5.32%) | $2.99 | $2.61 | 360.50 K | $62.40 M |
| 02/10/2026 | $2.91 | $2.82 (-3.09%) | $3.02 | $2.80 | 196.70 K | $59.24 M |
| 02/09/2026 | $2.88 | $2.94 (2.08%) | $3.02 | $2.83 | 320.85 K | $61.77 M |
| 02/06/2026 | $3.00 | $2.88 (-4%) | $3.02 | $2.88 | 152.20 K | $60.50 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.
