5 DAY PERFORMANCE
-19.10%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-11.07%
6 MONTH PERFORMANCE
-25.80%
YEAR-TO-DATE PERFORMANCE
-17.08%
1 YEAR PERFORMANCE
-23.86%
Petco Health and Wellness Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.81 | $2.77 (-1.6%) | $2.83 | $2.75 | 850.93 K | $776.21 M |
| 05/05/2026 | $2.80 | $2.73 (-2.5%) | $2.81 | $2.71 | 1.39 M | $767.77 M |
| 05/04/2026 | $2.88 | $2.78 (-3.47%) | $2.89 | $2.77 | 1.18 M | $781.84 M |
| 05/01/2026 | $2.84 | $2.88 (1.41%) | $2.88 | $2.71 | 2.52 M | $809.96 M |
| 04/30/2026 | $2.82 | $2.84 (0.71%) | $2.87 | $2.74 | 1.76 M | $798.71 M |
| 04/29/2026 | $2.91 | $2.80 (-3.78%) | $2.91 | $2.79 | 983.20 K | $787.46 M |
| 04/28/2026 | $2.97 | $2.92 (-1.68%) | $2.99 | $2.92 | 1.00 M | $821.21 M |
| 04/27/2026 | $2.95 | $2.96 (0.34%) | $3.00 | $2.93 | 823.40 K | $832.46 M |
| 04/24/2026 | $2.97 | $2.94 (-1.01%) | $2.97 | $2.91 | 733.12 K | $826.83 M |
| 04/23/2026 | $3.01 | $2.99 (-0.66%) | $3.08 | $2.95 | 1.67 M | $840.90 M |
| 04/22/2026 | $2.97 | $3.01 (1.35%) | $3.04 | $2.97 | 895.50 K | $846.52 M |
| 04/21/2026 | $3.04 | $2.98 (-1.97%) | $3.10 | $2.97 | 1.17 M | $838.08 M |
| 04/20/2026 | $3.03 | $3.03 (0%) | $3.04 | $2.98 | 981.30 K | $852.15 M |
| 04/17/2026 | $3.09 | $3.03 (-1.94%) | $3.18 | $3.01 | 1.56 M | $852.15 M |
| 04/16/2026 | $2.92 | $3.04 (4.11%) | $3.06 | $2.90 | 2.23 M | $854.96 M |
| 04/15/2026 | $2.79 | $2.90 (3.94%) | $2.91 | $2.79 | 1.53 M | $815.58 M |
| 04/14/2026 | $2.83 | $2.80 (-1.06%) | $2.93 | $2.80 | 1.62 M | $787.46 M |
| 04/13/2026 | $2.73 | $2.83 (3.66%) | $2.85 | $2.68 | 1.68 M | $795.90 M |
| 04/10/2026 | $2.86 | $2.79 (-2.45%) | $2.94 | $2.75 | 1.39 M | $784.65 M |
| 04/09/2026 | $2.78 | $2.84 (2.16%) | $2.87 | $2.76 | 1.67 M | $798.71 M |
| 04/08/2026 | $2.82 | $2.81 (-0.35%) | $2.89 | $2.77 | 2.64 M | $790.27 M |
| 04/07/2026 | $2.68 | $2.68 (0%) | $2.71 | $2.63 | 1.27 M | $753.71 M |
| 04/06/2026 | $2.66 | $2.69 (1.13%) | $2.70 | $2.64 | 1.62 M | $756.52 M |
| 04/02/2026 | $2.68 | $2.68 (0%) | $2.73 | $2.64 | 1.26 M | $753.71 M |
| 04/01/2026 | $2.79 | $2.73 (-2.15%) | $2.84 | $2.73 | 1.86 M | $767.77 M |
| 03/31/2026 | $2.71 | $2.78 (2.58%) | $2.80 | $2.65 | 2.87 M | $781.84 M |
| 03/30/2026 | $2.67 | $2.68 (0.37%) | $2.72 | $2.62 | 1.64 M | $753.71 M |
| 03/27/2026 | $2.72 | $2.70 (-0.74%) | $2.75 | $2.67 | 1.88 M | $759.34 M |
| 03/26/2026 | $2.78 | $2.75 (-1.08%) | $2.83 | $2.73 | 1.54 M | $773.40 M |
| 03/25/2026 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.76 | 1.80 M | $790.27 M |
| 03/24/2026 | $2.88 | $2.79 (-3.12%) | $2.89 | $2.77 | 2.40 M | $784.65 M |
| 03/23/2026 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.88 | 2.38 M | $812.77 M |
| 03/20/2026 | $3.12 | $2.92 (-6.41%) | $3.17 | $2.92 | 5.94 M | $821.21 M |
| 03/19/2026 | $3.22 | $3.12 (-3.11%) | $3.25 | $3.07 | 3.24 M | $877.46 M |
| 03/18/2026 | $3.40 | $3.23 (-5%) | $3.44 | $3.22 | 3.31 M | $908.39 M |
| 03/17/2026 | $3.32 | $3.38 (1.81%) | $3.55 | $3.32 | 3.07 M | $950.58 M |
| 03/16/2026 | $3.62 | $3.39 (-6.35%) | $3.63 | $3.34 | 6.04 M | $953.39 M |
| 03/13/2026 | $3.21 | $3.62 (12.77%) | $3.78 | $3.20 | 10.58 M | $1.02 B |
| 03/12/2026 | $2.93 | $3.23 (10.24%) | $3.34 | $2.91 | 22.48 M | $908.39 M |
| 03/11/2026 | $2.36 | $2.40 (1.69%) | $2.47 | $2.34 | 10.27 M | $674.97 M |
| 03/10/2026 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.26 | 2.87 M | $655.28 M |
| 03/09/2026 | $2.33 | $2.33 (0%) | $2.37 | $2.24 | 2.04 M | $655.28 M |
| 03/06/2026 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.33 | 2.57 M | $667.30 M |
| 03/05/2026 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.40 | 2.14 M | $686.93 M |
| 03/04/2026 | $2.68 | $2.50 (-6.72%) | $2.70 | $2.50 | 1.79 M | $700.95 M |
| 03/03/2026 | $2.57 | $2.65 (3.11%) | $2.67 | $2.46 | 2.32 M | $743.01 M |
| 03/02/2026 | $2.49 | $2.63 (5.62%) | $2.66 | $2.43 | 2.44 M | $737.40 M |
| 02/27/2026 | $2.50 | $2.55 (2%) | $2.58 | $2.47 | 1.88 M | $714.97 M |
| 02/26/2026 | $2.47 | $2.54 (2.83%) | $2.57 | $2.47 | 1.32 M | $712.17 M |
| 02/25/2026 | $2.44 | $2.45 (0.41%) | $2.46 | $2.39 | 1.09 M | $686.93 M |
| 02/24/2026 | $2.46 | $2.44 (-0.81%) | $2.47 | $2.43 | 1.17 M | $684.13 M |
| 02/23/2026 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.46 | 839.83 K | $689.73 M |
| 02/20/2026 | $2.56 | $2.56 (0%) | $2.60 | $2.51 | 816.43 K | $717.77 M |
| 02/19/2026 | $2.53 | $2.57 (1.58%) | $2.58 | $2.51 | 969.80 K | $720.58 M |
| 02/18/2026 | $2.52 | $2.55 (1.19%) | $2.56 | $2.49 | 1.09 M | $714.97 M |
| 02/17/2026 | $2.50 | $2.53 (1.2%) | $2.54 | $2.46 | 1.20 M | $709.36 M |
| 02/13/2026 | $2.43 | $2.51 (3.29%) | $2.57 | $2.43 | 1.87 M | $703.75 M |
| 02/12/2026 | $2.50 | $2.42 (-3.2%) | $2.53 | $2.36 | 2.15 M | $678.52 M |
| 02/11/2026 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.44 | 1.78 M | $698.15 M |
| 02/10/2026 | $2.56 | $2.53 (-1.17%) | $2.65 | $2.53 | 1.54 M | $709.36 M |
| 02/09/2026 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.50 | 1.50 M | $714.97 M |
| 02/06/2026 | $2.50 | $2.62 (4.8%) | $2.66 | $2.50 | 1.73 M | $734.60 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.
