5 DAY PERFORMANCE
-16.49%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-11.07%
YEAR-TO-DATE PERFORMANCE
-17.08%
1 YEAR PERFORMANCE
-25.56%
Petco Health and Wellness Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.93 | $2.77 (-5.46%) | $2.93 | $2.73 | 1.27 M | $785.80 M |
| 08/05/2026 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.91 | 1.66 M | $828.36 M |
| 08/04/2026 | $2.91 | $2.96 (1.72%) | $2.98 | $2.88 | 1.58 M | $839.70 M |
| 08/03/2026 | $2.82 | $2.91 (3.19%) | $2.93 | $2.80 | 1.28 M | $825.52 M |
| 07/31/2026 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.72 | 824.40 K | $791.48 M |
| 07/30/2026 | $2.76 | $2.78 (0.72%) | $2.82 | $2.69 | 1.43 M | $788.64 M |
| 07/29/2026 | $2.81 | $2.79 (-0.71%) | $2.87 | $2.75 | 2.07 M | $791.48 M |
| 07/28/2026 | $2.74 | $2.84 (3.65%) | $2.84 | $2.73 | 1.86 M | $805.66 M |
| 07/27/2026 | $2.63 | $2.72 (3.42%) | $2.78 | $2.63 | 1.47 M | $771.62 M |
| 07/24/2026 | $2.57 | $2.61 (1.56%) | $2.65 | $2.56 | 1.06 M | $740.42 M |
| 07/23/2026 | $2.66 | $2.54 (-4.51%) | $2.66 | $2.53 | 1.83 M | $720.56 M |
| 07/22/2026 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.68 | 1.38 M | $763.11 M |
| 07/21/2026 | $2.69 | $2.70 (0.37%) | $2.73 | $2.66 | 830.00 K | $765.95 M |
| 07/20/2026 | $2.68 | $2.71 (1.12%) | $2.71 | $2.61 | 1.32 M | $768.78 M |
| 07/17/2026 | $2.65 | $2.66 (0.38%) | $2.71 | $2.64 | 1.13 M | $754.60 M |
| 07/16/2026 | $2.60 | $2.67 (2.69%) | $2.71 | $2.60 | 1.43 M | $757.44 M |
| 07/15/2026 | $2.51 | $2.59 (3.19%) | $2.67 | $2.51 | 1.82 M | $734.74 M |
| 07/14/2026 | $2.60 | $2.51 (-3.46%) | $2.62 | $2.51 | 1.21 M | $712.05 M |
| 07/13/2026 | $2.55 | $2.57 (0.78%) | $2.68 | $2.55 | 2.30 M | $729.07 M |
| 07/10/2026 | $2.54 | $2.56 (0.79%) | $2.60 | $2.53 | 1.45 M | $726.23 M |
| 07/09/2026 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.51 | 1.70 M | $723.39 M |
| 07/08/2026 | $2.52 | $2.59 (2.78%) | $2.62 | $2.50 | 1.69 M | $734.74 M |
| 07/07/2026 | $2.59 | $2.53 (-2.32%) | $2.60 | $2.51 | 1.49 M | $717.72 M |
| 07/06/2026 | $2.64 | $2.58 (-2.27%) | $2.67 | $2.57 | 1.24 M | $731.90 M |
| 07/02/2026 | $2.72 | $2.62 (-3.68%) | $2.76 | $2.61 | 1.11 M | $743.25 M |
| 07/01/2026 | $2.75 | $2.72 (-1.09%) | $2.80 | $2.69 | 1.14 M | $771.62 M |
| 06/30/2026 | $2.76 | $2.72 (-1.45%) | $2.76 | $2.68 | 1.07 M | $771.62 M |
| 06/29/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.66 | 1.68 M | $780.13 M |
| 06/26/2026 | $2.59 | $2.71 (4.63%) | $2.73 | $2.58 | 5.10 M | $768.78 M |
| 06/25/2026 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.56 | 1.98 M | $729.07 M |
| 06/24/2026 | $2.52 | $2.59 (2.78%) | $2.63 | $2.52 | 2.43 M | $734.74 M |
| 06/23/2026 | $2.48 | $2.52 (1.61%) | $2.55 | $2.46 | 2.21 M | $714.88 M |
| 06/22/2026 | $2.58 | $2.49 (-3.49%) | $2.63 | $2.46 | 2.62 M | $706.37 M |
| 06/18/2026 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.60 | 2.60 M | $743.25 M |
| 06/17/2026 | $2.79 | $2.63 (-5.73%) | $2.83 | $2.62 | 1.49 M | $746.09 M |
| 06/16/2026 | $2.78 | $2.78 (0%) | $2.88 | $2.78 | 1.40 M | $788.64 M |
| 06/15/2026 | $2.75 | $2.79 (1.45%) | $2.83 | $2.73 | 1.78 M | $791.48 M |
| 06/12/2026 | $2.83 | $2.75 (-2.83%) | $2.87 | $2.72 | 1.47 M | $780.13 M |
| 06/11/2026 | $2.80 | $2.83 (1.07%) | $2.88 | $2.79 | 1.71 M | $802.83 M |
| 06/10/2026 | $2.72 | $2.83 (4.04%) | $3.00 | $2.68 | 2.70 M | $802.83 M |
| 06/09/2026 | $2.72 | $2.72 (0%) | $2.83 | $2.64 | 1.75 M | $771.62 M |
| 06/08/2026 | $2.82 | $2.71 (-3.9%) | $2.87 | $2.69 | 3.02 M | $768.78 M |
| 06/05/2026 | $2.85 | $2.83 (-0.7%) | $2.92 | $2.75 | 2.76 M | $802.83 M |
| 06/04/2026 | $2.72 | $2.87 (5.51%) | $2.97 | $2.48 | 10.67 M | $814.17 M |
| 06/03/2026 | $2.97 | $3.05 (2.69%) | $3.09 | $2.86 | 6.15 M | $865.24 M |
| 06/02/2026 | $3.06 | $2.96 (-3.27%) | $3.11 | $2.92 | 2.33 M | $839.70 M |
| 06/01/2026 | $3.01 | $3.06 (1.66%) | $3.09 | $2.94 | 1.63 M | $868.07 M |
| 05/29/2026 | $3.04 | $3.01 (-0.99%) | $3.08 | $2.96 | 1.68 M | $846.52 M |
| 05/28/2026 | $2.94 | $3.02 (2.72%) | $3.04 | $2.88 | 1.58 M | $849.33 M |
| 05/27/2026 | $2.76 | $2.93 (6.16%) | $2.94 | $2.76 | 1.65 M | $824.02 M |
| 05/26/2026 | $2.69 | $2.76 (2.6%) | $2.80 | $2.68 | 1.40 M | $776.21 M |
| 05/22/2026 | $2.64 | $2.65 (0.38%) | $2.72 | $2.55 | 2.11 M | $745.28 M |
| 05/21/2026 | $2.48 | $2.65 (6.85%) | $2.67 | $2.47 | 1.81 M | $745.28 M |
| 05/20/2026 | $2.46 | $2.51 (2.03%) | $2.53 | $2.46 | 1.16 M | $705.90 M |
| 05/19/2026 | $2.53 | $2.47 (-2.37%) | $2.59 | $2.47 | 1.77 M | $694.65 M |
| 05/18/2026 | $2.50 | $2.55 (2%) | $2.63 | $2.49 | 1.38 M | $717.15 M |
| 05/15/2026 | $2.58 | $2.50 (-3.1%) | $2.58 | $2.45 | 2.17 M | $703.09 M |
| 05/14/2026 | $2.56 | $2.59 (1.17%) | $2.66 | $2.52 | 1.69 M | $728.40 M |
| 05/13/2026 | $2.50 | $2.56 (2.4%) | $2.59 | $2.46 | 2.08 M | $719.96 M |
| 05/12/2026 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.48 | 1.77 M | $711.53 M |
| 05/11/2026 | $2.79 | $2.54 (-8.96%) | $2.81 | $2.53 | 2.84 M | $714.34 M |
| 05/08/2026 | $2.75 | $2.81 (2.18%) | $2.83 | $2.73 | 962.00 K | $790.27 M |
| 05/07/2026 | $2.78 | $2.75 (-1.08%) | $2.82 | $2.72 | 1.09 M | $773.40 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.
