5 DAY PERFORMANCE
+56.59%
1 MONTH PERFORMANCE
+32.03%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
-11.01%
YEAR-TO-DATE PERFORMANCE
+6.04%
1 YEAR PERFORMANCE
+57.81%
Petco Health and Wellness Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.64 | $2.46 (-6.82%) | $2.67 | $2.46 | 3.25 M | $683.49 M |
| 03/11/2025 | $2.58 | $2.58 (0%) | $2.76 | $2.51 | 2.98 M | $708.20 M |
| 03/10/2025 | $2.55 | $2.59 (1.57%) | $2.70 | $2.51 | 3.67 M | $710.94 M |
| 03/07/2025 | $2.54 | $2.58 (1.57%) | $2.60 | $2.43 | 3.38 M | $708.20 M |
| 03/06/2025 | $2.50 | $2.52 (0.8%) | $2.64 | $2.45 | 2.10 M | $691.73 M |
| 03/05/2025 | $2.44 | $2.54 (4.1%) | $2.57 | $2.39 | 5.14 M | $697.22 M |
| 03/04/2025 | $2.43 | $2.46 (1.23%) | $2.54 | $2.32 | 5.33 M | $675.26 M |
| 03/03/2025 | $2.70 | $2.48 (-8.15%) | $2.76 | $2.42 | 4.76 M | $680.75 M |
| 02/28/2025 | $2.70 | $2.69 (-0.37%) | $2.79 | $2.65 | 3.63 M | $738.39 M |
| 02/27/2025 | $2.85 | $2.71 (-4.91%) | $2.90 | $2.69 | 4.14 M | $743.88 M |
| 02/26/2025 | $2.98 | $2.82 (-5.37%) | $3.00 | $2.82 | 2.91 M | $774.08 M |
| 02/25/2025 | $2.92 | $2.94 (0.68%) | $2.96 | $2.85 | 3.58 M | $807.02 M |
| 02/24/2025 | $2.90 | $2.90 (0%) | $2.96 | $2.80 | 2.43 M | $796.04 M |
| 02/21/2025 | $3.03 | $2.91 (-3.96%) | $3.05 | $2.85 | 2.98 M | $798.78 M |
| 02/20/2025 | $3.11 | $2.99 (-3.86%) | $3.13 | $2.94 | 2.42 M | $820.74 M |
| 02/19/2025 | $3.10 | $3.10 (0%) | $3.12 | $2.65 | 14.02 M | $850.93 M |
| 02/18/2025 | $2.97 | $3.14 (5.72%) | $3.14 | $2.97 | 3.11 M | $861.91 M |
| 02/14/2025 | $2.97 | $2.95 (-0.67%) | $3.04 | $2.95 | 4.48 M | $809.76 M |
| 02/13/2025 | $3.06 | $2.94 (-3.92%) | $3.10 | $2.90 | 2.64 M | $807.02 M |
| 02/12/2025 | $2.95 | $3.06 (3.73%) | $3.09 | $2.94 | 3.28 M | $839.95 M |
| 02/11/2025 | $3.00 | $2.98 (-0.67%) | $3.09 | $2.96 | 3.70 M | $818.00 M |
| 02/10/2025 | $3.25 | $3.02 (-7.08%) | $3.29 | $2.93 | 6.62 M | $828.97 M |
| 02/07/2025 | $3.29 | $3.25 (-1.22%) | $3.34 | $3.20 | 2.28 M | $892.11 M |
| 02/06/2025 | $3.32 | $3.29 (-0.9%) | $3.42 | $3.28 | 2.88 M | $903.09 M |
| 02/05/2025 | $3.41 | $3.31 (-2.93%) | $3.42 | $3.30 | 3.52 M | $908.58 M |
| 02/04/2025 | $3.29 | $3.38 (2.74%) | $3.40 | $3.25 | 2.02 M | $927.79 M |
| 02/03/2025 | $3.25 | $3.29 (1.23%) | $3.38 | $3.20 | 3.52 M | $903.09 M |
| 01/31/2025 | $3.63 | $3.42 (-5.79%) | $3.64 | $3.40 | 3.22 M | $938.77 M |
| 01/30/2025 | $3.66 | $3.62 (-1.09%) | $3.72 | $3.53 | 4.40 M | $993.67 M |
| 01/29/2025 | $3.84 | $3.60 (-6.25%) | $3.91 | $3.54 | 3.52 M | $988.18 M |
| 01/28/2025 | $3.75 | $3.80 (1.33%) | $3.84 | $3.65 | 2.84 M | $1.04 B |
| 01/27/2025 | $3.81 | $3.75 (-1.57%) | $3.97 | $3.70 | 2.03 M | $1.03 B |
| 01/24/2025 | $3.89 | $3.85 (-1.03%) | $3.93 | $3.74 | 3.32 M | $1.06 B |
| 01/23/2025 | $3.71 | $3.86 (4.04%) | $3.88 | $3.69 | 2.60 M | $1.06 B |
| 01/22/2025 | $3.90 | $3.77 (-3.33%) | $4.03 | $3.75 | 3.87 M | $1.03 B |
| 01/21/2025 | $3.68 | $3.87 (5.16%) | $3.92 | $3.63 | 3.86 M | $1.06 B |
| 01/17/2025 | $3.76 | $3.65 (-2.93%) | $3.76 | $3.54 | 4.09 M | $1.00 B |
| 01/16/2025 | $3.83 | $3.70 (-3.39%) | $3.87 | $3.63 | 3.36 M | $1.02 B |
| 01/15/2025 | $3.96 | $3.84 (-3.03%) | $4.02 | $3.71 | 2.39 M | $1.05 B |
| 01/14/2025 | $3.81 | $3.81 (0%) | $3.85 | $3.66 | 3.85 M | $1.05 B |
| 01/13/2025 | $3.73 | $3.77 (1.07%) | $3.90 | $3.61 | 4.10 M | $1.03 B |
| 01/10/2025 | $3.90 | $3.74 (-4.1%) | $3.95 | $3.62 | 4.06 M | $1.03 B |
| 01/08/2025 | $4.11 | $4.01 (-2.43%) | $4.15 | $3.88 | 5.28 M | $1.10 B |
| 01/07/2025 | $4.10 | $4.16 (1.46%) | $4.26 | $4.02 | 6.41 M | $1.14 B |
| 01/06/2025 | $4.10 | $4.04 (-1.46%) | $4.21 | $3.93 | 3.70 M | $1.11 B |
| 01/03/2025 | $4.17 | $4.06 (-2.64%) | $4.21 | $4.00 | 3.21 M | $1.11 B |
| 01/02/2025 | $3.89 | $4.10 (5.4%) | $4.11 | $3.81 | 3.68 M | $1.13 B |
| 12/31/2024 | $3.86 | $3.81 (-1.3%) | $3.93 | $3.79 | 3.06 M | $1.05 B |
| 12/30/2024 | $4.06 | $3.83 (-5.67%) | $4.07 | $3.74 | 3.50 M | $1.05 B |
| 12/27/2024 | $4.10 | $4.10 (0%) | $4.23 | $3.97 | 4.89 M | $1.13 B |
| 12/26/2024 | $3.94 | $4.13 (4.82%) | $4.34 | $3.91 | 5.21 M | $1.13 B |
| 12/24/2024 | $4.04 | $3.95 (-2.23%) | $4.07 | $3.82 | 2.14 M | $1.08 B |
| 12/23/2024 | $3.95 | $4.01 (1.52%) | $4.04 | $3.76 | 4.70 M | $1.10 B |
| 12/20/2024 | $4.01 | $3.96 (-1.25%) | $4.15 | $3.91 | 4.53 M | $1.09 B |
| 12/19/2024 | $4.20 | $3.93 (-6.43%) | $4.25 | $3.91 | 4.37 M | $1.08 B |
| 12/18/2024 | $4.55 | $4.14 (-9.01%) | $4.67 | $4.11 | 3.63 M | $1.14 B |
| 12/17/2024 | $4.30 | $4.44 (3.26%) | $4.52 | $4.18 | 3.84 M | $1.22 B |
| 12/16/2024 | $4.47 | $4.29 (-4.03%) | $4.48 | $4.23 | 5.27 M | $1.18 B |
| 12/13/2024 | $4.62 | $4.45 (-3.68%) | $4.67 | $4.42 | 4.31 M | $1.22 B |
| 12/12/2024 | $4.74 | $4.57 (-3.59%) | $4.89 | $4.57 | 4.33 M | $1.25 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.
