5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
-20.21%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
-17.08%
1 YEAR PERFORMANCE
-27.19%
Petco Health and Wellness Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.16 | $3.23 (2.22%) | $3.24 | $3.16 | 228.78 K | |
| 11/04/2026 | $2.76 | $3.14 (13.77%) | $3.16 | $2.75 | 9.55 M | $896.88 M |
| 11/03/2026 | $2.70 | $2.69 (-0.37%) | $2.71 | $2.62 | 2.24 M | $768.34 M |
| 11/02/2026 | $2.63 | $2.74 (4.18%) | $2.77 | $2.62 | 4.73 M | $782.62 M |
| 10/30/2026 | $2.59 | $2.61 (0.77%) | $2.63 | $2.56 | 3.75 M | $745.49 M |
| 10/29/2026 | $2.53 | $2.59 (2.37%) | $2.64 | $2.51 | 4.42 M | $739.78 M |
| 10/28/2026 | $2.47 | $2.51 (1.62%) | $2.54 | $2.44 | 4.00 M | $716.93 M |
| 10/27/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.47 | 2.18 M | $708.36 M |
| 10/26/2026 | $2.45 | $2.49 (1.63%) | $2.51 | $2.43 | 1.92 M | $711.22 M |
| 10/23/2026 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.42 | 2.69 M | $699.79 M |
| 10/22/2026 | $2.32 | $2.53 (9.05%) | $2.55 | $2.30 | 4.84 M | $722.64 M |
| 10/21/2026 | $2.31 | $2.31 (0%) | $2.34 | $2.26 | 2.98 M | $659.80 M |
| 10/20/2026 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.31 | 2.96 M | $665.52 M |
| 10/19/2026 | $2.33 | $2.34 (0.43%) | $2.40 | $2.30 | 2.75 M | $668.37 M |
| 10/16/2026 | $2.40 | $2.33 (-2.92%) | $2.42 | $2.32 | 2.86 M | $665.52 M |
| 10/15/2026 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.37 | 2.83 M | $679.80 M |
| 10/14/2026 | $2.37 | $2.37 (0%) | $2.38 | $2.33 | 2.20 M | $676.94 M |
| 10/13/2026 | $2.36 | $2.41 (2.12%) | $2.49 | $2.35 | 4.49 M | $688.37 M |
| 10/12/2026 | $2.21 | $2.33 (5.43%) | $2.35 | $2.19 | 2.00 M | $665.52 M |
| 10/09/2026 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.21 | 1.18 M | $636.95 M |
| 10/08/2026 | $2.21 | $2.24 (1.36%) | $2.25 | $2.18 | 2.11 M | $639.81 M |
| 10/07/2026 | $2.20 | $2.22 (0.91%) | $2.25 | $2.19 | 2.38 M | $634.10 M |
| 10/06/2026 | $2.19 | $2.22 (1.37%) | $2.25 | $2.17 | 2.77 M | $634.10 M |
| 10/05/2026 | $2.18 | $2.18 (0%) | $2.21 | $2.15 | 3.04 M | $622.67 M |
| 10/02/2026 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.14 | 4.29 M | $625.53 M |
| 10/01/2026 | $2.27 | $2.20 (-3.08%) | $2.28 | $2.19 | 2.68 M | $628.38 M |
| 09/30/2026 | $2.30 | $2.27 (-1.3%) | $2.34 | $2.26 | 2.00 M | $648.38 M |
| 09/29/2026 | $2.25 | $2.28 (1.33%) | $2.30 | $2.25 | 2.02 M | $651.23 M |
| 09/28/2026 | $2.27 | $2.27 (0%) | $2.32 | $2.25 | 1.86 M | $648.38 M |
| 09/25/2026 | $2.32 | $2.27 (-2.16%) | $2.33 | $2.27 | 1.75 M | $648.38 M |
| 09/24/2026 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.29 | 2.16 M | $654.09 M |
| 09/23/2026 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.30 | 1.90 M | $659.80 M |
| 09/22/2026 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.38 | 1.63 M | $682.65 M |
| 09/21/2026 | $2.37 | $2.37 (0%) | $2.40 | $2.34 | 2.09 M | $676.94 M |
| 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%) | $2.50 | $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 |
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.
