5 DAY PERFORMANCE
+61.88%
1 MONTH PERFORMANCE
+47.16%
3 MONTH PERFORMANCE
+48.00%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-5.13%
Petmed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.72 | $1.60 (-6.98%) | $1.73 | $1.60 | 316.65 K | $34.69 M |
| 09/18/2026 | $1.60 | $1.61 (0.63%) | $1.62 | $1.58 | 254.31 K | $34.91 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 |
| 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 |
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.
