PETSMART Historical Stock Price

Below is the stock price history for Petsmart PETM. Data is recorded each day for the historical open, high, low, close and volume. The Petsmart stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Petsmart Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-11 82.985 82.99 82.98 82.985 282,625
2015-03-10 82.96 82.96 82.95 82.955 53,683
2015-03-09 82.94 82.95 82.94 82.945 49,216
2015-03-06 82.93 82.97 82.91 82.92 204,215
2015-03-05 82.93 82.97 82.93 82.965 98,032
2015-03-04 82.97 82.975 82.92 82.96 222,970
2015-03-03 82.93 82.96 82.91 82.935 174,682
2015-03-02 82.94 82.99 82.92 82.94 117,950
2015-02-27 82.90 82.95 82.89 82.905 99,879
2015-02-26 82.93 82.98 82.885 82.895 116,376
2015-02-25 82.95 82.98 82.89 82.95 133,298
2015-02-24 82.94 82.99 82.86 82.955 208,475
2015-02-23 82.91 83.00 82.83 82.95 238,943
2015-02-20 82.86 82.96 82.82 82.94 552,134
2015-02-19 82.85 82.89 82.84 82.84 151,468
2015-02-18 82.68 82.85 82.68 82.835 120,432
2015-02-17 82.67 82.785 82.65 82.725 139,947
2015-02-13 82.67 82.70 82.62 82.695 143,571
2015-02-12 82.53 82.77 82.50 82.695 105,432
2015-02-11 82.54 82.59 82.48 82.50 122,563
2015-02-10 82.58 82.58 82.46 82.49 149,674
2015-02-09 82.58 82.58 82.44 82.46 127,614
2015-02-06 82.51 82.59 82.425 82.51 204,506
2015-02-05 82.51 82.62 82.50 82.54 186,152
2015-02-04 82.38 82.58 82.36 82.515 292,238
2015-02-03 82.19 82.50 82.17 82.455 188,460
2015-02-02 81.72 82.275 81.62 82.195 287,959
2015-01-30 81.51 81.93 81.50 81.70 182,611
2015-01-29 81.46 81.68 81.42 81.59 253,847
2015-01-28 81.50 81.53 81.375 81.50 287,337

» More Petsmart Stock Price History

To see other companies like Petsmart (PETM), view our stock market today for news, and other data.