5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-17.96%
3 MONTH PERFORMANCE
-11.07%
6 MONTH PERFORMANCE
-20.21%
YEAR-TO-DATE PERFORMANCE
-17.08%
1 YEAR PERFORMANCE
-33.81%
Petco Health and Wellness Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.39 | $2.36 (-1.26%) | $2.39 | $2.35 | 2.70 M | $674.08 M |
| 09/17/2026 | $2.39 | $2.40 (0.42%) | $2.44 | $2.37 | 1.85 M | $685.51 M |
| 09/16/2026 | $2.41 | $2.35 (-2.49%) | $2.42 | $2.34 | 1.98 M | $671.23 M |
| 09/15/2026 | $2.43 | $2.38 (-2.06%) | $2.44 | $2.35 | 2.67 M | $679.80 M |
| 09/14/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.42 | 1.75 M | $694.08 M |
| 09/11/2026 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.40 | 1.96 M | $699.79 M |
| 09/10/2026 | $2.47 | $2.43 (-1.62%) | $2.51 | $2.41 | 2.81 M | $694.08 M |
| 09/09/2026 | $2.59 | $2.47 (-4.63%) | $2.60 | $2.43 | 3.79 M | $705.50 M |
| 09/08/2026 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.52 | 3.41 M | $742.64 M |
| 09/04/2026 | $2.51 | $2.70 (7.57%) | $2.75 | $2.44 | 6.32 M | $771.20 M |
| 09/03/2026 | $3.12 | $2.52 (-19.23%) | $3.22 | $2.50 | 10.99 M | $719.79 M |
| 09/02/2026 | $2.62 | $2.63 (0.38%) | $2.70 | $2.60 | 5.05 M | $751.20 M |
| 09/01/2026 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.57 | 1.58 M | $736.92 M |
| 08/31/2026 | $2.68 | $2.66 (-0.75%) | $2.70 | $2.63 | 2.09 M | $759.77 M |
| 08/28/2026 | $2.72 | $2.70 (-0.74%) | $2.77 | $2.68 | 1.65 M | $765.95 M |
| 08/27/2026 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.70 | 1.11 M | $768.78 M |
| 08/26/2026 | $2.76 | $2.77 (0.36%) | $2.80 | $2.73 | 1.39 M | $785.80 M |
| 08/25/2026 | $2.86 | $2.76 (-3.5%) | $2.89 | $2.75 | 1.77 M | $782.97 M |
| 08/24/2026 | $2.90 | $2.88 (-0.69%) | $2.99 | $2.87 | 2.02 M | $817.01 M |
| 08/21/2026 | $2.86 | $2.84 (-0.7%) | $2.87 | $2.82 | 1.01 M | $805.66 M |
| 08/20/2026 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.83 | 1.36 M | $808.50 M |
| 08/19/2026 | $2.78 | $2.95 (6.12%) | $2.95 | $2.78 | 1.52 M | $836.87 M |
| 08/18/2026 | $2.71 | $2.76 (1.85%) | $2.80 | $2.66 | 1.44 M | $782.97 M |
| 08/17/2026 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.70 | 1.38 M | $765.95 M |
| 08/14/2026 | $2.86 | $2.82 (-1.4%) | $2.89 | $2.77 | 1.35 M | $799.99 M |
| 08/13/2026 | $2.75 | $2.86 (4%) | $2.91 | $2.73 | 2.11 M | $811.34 M |
| 08/12/2026 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.69 | 1.89 M | $774.46 M |
| 08/11/2026 | $2.69 | $2.74 (1.86%) | $2.88 | $2.69 | 1.36 M | $777.29 M |
| 08/10/2026 | $2.76 | $2.68 (-2.9%) | $2.77 | $2.67 | 1.67 M | $760.27 M |
| 08/07/2026 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.72 | 929.93 K | $788.64 M |
| 08/06/2026 | $2.93 | $2.77 (-5.46%) | $2.93 | $2.73 | 1.28 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 |
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.
