5 DAY PERFORMANCE
+25.16%
1 MONTH PERFORMANCE
+22.76%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+45.08%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-18.68%
Petco Health and Wellness Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.03 | $3.05 (0.66%) | $3.09 | $2.97 | 2.09 M | $855.16 M |
| 12/05/2025 | $3.10 | $3.01 (-2.9%) | $3.10 | $3.00 | 1.22 M | $843.94 M |
| 12/04/2025 | $3.12 | $3.06 (-1.92%) | $3.14 | $3.01 | 2.21 M | $857.96 M |
| 12/03/2025 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.08 | 2.21 M | $877.59 M |
| 12/02/2025 | $3.03 | $3.13 (3.3%) | $3.24 | $2.97 | 3.91 M | $877.59 M |
| 12/01/2025 | $3.12 | $3.04 (-2.56%) | $3.20 | $3.03 | 3.37 M | $852.36 M |
| 11/28/2025 | $3.35 | $3.20 (-4.48%) | $3.39 | $3.17 | 2.66 M | $897.22 M |
| 11/26/2025 | $3.56 | $3.40 (-4.49%) | $3.59 | $3.27 | 15.80 M | $953.29 M |
| 11/25/2025 | $2.83 | $2.97 (4.95%) | $2.99 | $2.78 | 9.70 M | $832.73 M |
| 11/24/2025 | $2.79 | $2.79 (0%) | $2.85 | $2.69 | 4.44 M | $782.26 M |
| 11/21/2025 | $2.62 | $2.74 (4.58%) | $2.77 | $2.62 | 2.42 M | $764.62 M |
| 11/20/2025 | $2.78 | $2.63 (-5.4%) | $2.83 | $2.62 | 3.10 M | $733.92 M |
| 11/19/2025 | $2.87 | $2.77 (-3.48%) | $2.90 | $2.76 | 2.53 M | $772.99 M |
| 11/18/2025 | $2.78 | $2.87 (3.24%) | $2.93 | $2.76 | 2.93 M | $800.90 M |
| 11/17/2025 | $2.92 | $2.81 (-3.77%) | $2.95 | $2.80 | 3.07 M | $784.15 M |
| 11/14/2025 | $3.01 | $2.96 (-1.66%) | $3.06 | $2.96 | 1.75 M | $826.01 M |
| 11/13/2025 | $3.03 | $3.05 (0.66%) | $3.12 | $3.02 | 2.13 M | $851.13 M |
| 11/12/2025 | $3.13 | $3.04 (-2.88%) | $3.22 | $3.04 | 2.24 M | $848.34 M |
| 11/11/2025 | $3.16 | $3.10 (-1.9%) | $3.18 | $3.10 | 1.14 M | $865.08 M |
| 11/10/2025 | $3.21 | $3.14 (-2.18%) | $3.22 | $3.09 | 1.19 M | $876.24 M |
| 11/07/2025 | $3.12 | $3.12 (0%) | $3.15 | $3.03 | 1.74 M | $870.66 M |
| 11/06/2025 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.09 | 1.82 M | $876.24 M |
| 11/05/2025 | $3.11 | $3.20 (2.89%) | $3.28 | $3.09 | 1.85 M | $892.99 M |
| 11/04/2025 | $3.16 | $3.11 (-1.58%) | $3.19 | $3.06 | 2.27 M | $867.87 M |
| 11/03/2025 | $3.15 | $3.18 (0.95%) | $3.23 | $3.14 | 2.14 M | $887.40 M |
| 10/31/2025 | $3.36 | $3.18 (-5.36%) | $3.38 | $3.10 | 3.98 M | $887.40 M |
| 10/30/2025 | $3.46 | $3.40 (-1.73%) | $3.47 | $3.37 | 2.38 M | $948.80 M |
| 10/29/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.46 | 2.82 M | $976.70 M |
| 10/28/2025 | $3.79 | $3.62 (-4.49%) | $3.84 | $3.61 | 2.44 M | $1.01 B |
| 10/27/2025 | $3.69 | $3.82 (3.52%) | $3.87 | $3.66 | 2.22 M | $1.07 B |
| 10/24/2025 | $3.73 | $3.66 (-1.88%) | $3.76 | $3.65 | 1.86 M | $1.02 B |
| 10/23/2025 | $3.69 | $3.70 (0.27%) | $3.77 | $3.65 | 1.28 M | $1.03 B |
| 10/22/2025 | $3.74 | $3.69 (-1.34%) | $3.82 | $3.65 | 1.95 M | $1.03 B |
| 10/21/2025 | $3.68 | $3.75 (1.9%) | $3.78 | $3.63 | 1.11 M | $1.05 B |
| 10/20/2025 | $3.59 | $3.68 (2.51%) | $3.70 | $3.55 | 2.16 M | $1.03 B |
| 10/17/2025 | $3.54 | $3.53 (-0.28%) | $3.68 | $3.52 | 2.24 M | $985.07 M |
| 10/16/2025 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.55 | 1.40 M | $1.00 B |
| 10/15/2025 | $3.58 | $3.67 (2.51%) | $3.67 | $3.47 | 4.37 M | $1.02 B |
| 10/14/2025 | $3.42 | $3.55 (3.8%) | $3.58 | $3.35 | 2.47 M | $990.66 M |
| 10/13/2025 | $3.60 | $3.46 (-3.89%) | $3.62 | $3.43 | 2.03 M | $965.54 M |
| 10/10/2025 | $3.76 | $3.51 (-6.65%) | $3.80 | $3.50 | 1.99 M | $979.49 M |
| 10/09/2025 | $3.76 | $3.75 (-0.27%) | $3.88 | $3.75 | 1.51 M | $1.05 B |
| 10/08/2025 | $3.66 | $3.75 (2.46%) | $3.79 | $3.62 | 2.11 M | $1.05 B |
| 10/07/2025 | $3.76 | $3.65 (-2.93%) | $3.81 | $3.64 | 1.70 M | $1.02 B |
| 10/06/2025 | $3.83 | $3.76 (-1.83%) | $3.88 | $3.72 | 2.16 M | $1.05 B |
| 10/03/2025 | $3.88 | $3.83 (-1.29%) | $3.96 | $3.78 | 1.96 M | $1.07 B |
| 10/02/2025 | $3.91 | $3.87 (-1.02%) | $3.94 | $3.75 | 2.08 M | $1.08 B |
| 10/01/2025 | $3.86 | $3.91 (1.3%) | $3.93 | $3.80 | 2.31 M | $1.09 B |
| 09/30/2025 | $3.61 | $3.87 (7.2%) | $3.89 | $3.60 | 3.10 M | $1.08 B |
| 09/29/2025 | $3.54 | $3.63 (2.54%) | $3.64 | $3.48 | 2.47 M | $1.01 B |
| 09/26/2025 | $3.45 | $3.50 (1.45%) | $3.55 | $3.45 | 1.39 M | $976.70 M |
| 09/25/2025 | $3.34 | $3.45 (3.29%) | $3.48 | $3.29 | 2.29 M | $962.75 M |
| 09/24/2025 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.35 | 1.49 M | $940.43 M |
| 09/23/2025 | $3.52 | $3.42 (-2.84%) | $3.58 | $3.40 | 4.94 M | $954.38 M |
| 09/22/2025 | $3.53 | $3.51 (-0.57%) | $3.67 | $3.51 | 2.26 M | $979.49 M |
| 09/19/2025 | $3.55 | $3.52 (-0.85%) | $3.55 | $3.46 | 2.74 M | $982.28 M |
| 09/18/2025 | $3.50 | $3.51 (0.29%) | $3.57 | $3.48 | 1.95 M | $979.49 M |
| 09/17/2025 | $3.52 | $3.47 (-1.42%) | $3.63 | $3.45 | 2.57 M | $968.33 M |
| 09/16/2025 | $3.47 | $3.52 (1.44%) | $3.59 | $3.40 | 2.08 M | $982.28 M |
| 09/15/2025 | $3.47 | $3.47 (0%) | $3.56 | $3.40 | 2.71 M | $968.33 M |
| 09/12/2025 | $3.69 | $3.46 (-6.23%) | $3.70 | $3.45 | 2.35 M | $965.54 M |
| 09/11/2025 | $3.61 | $3.68 (1.94%) | $3.69 | $3.60 | 2.78 M | $1.03 B |
| 09/10/2025 | $3.65 | $3.58 (-1.92%) | $3.75 | $3.57 | 3.52 M | $999.03 M |
| 09/09/2025 | $3.78 | $3.65 (-3.44%) | $3.79 | $3.62 | 3.05 M | $1.02 B |
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.
