PETMED EXPRESS Historical Stock Price

Below is the stock price history for Petmed Express PETS. Data is recorded each day for the historical open, high, low, close and volume. The Petmed Express 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.

Petmed Express Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 45.82 45.82 44.82 44.87 24,181
2018-06-20 44.52 45.60 44.22 45.50 27,906
2018-06-19 44.50 44.76 43.69 44.66 21,237
2018-06-18 43.85 44.83 43.56 44.79 34,001
2018-06-15 43.00 43.92 42.78 43.92 48,506
2018-06-14 43.02 43.58 42.45 42.72 43,213
2018-06-13 42.15 42.94 41.54 42.92 40,375
2018-06-12 41.19 42.13 41.00 41.83 32,107
2018-06-11 40.23 41.62 40.23 41.29 46,719
2018-06-08 39.07 40.05 39.07 39.84 24,740
2018-06-07 39.41 39.79 38.54 38.90 24,018
2018-06-06 39.03 39.53 38.48 39.37 37,257
2018-06-05 37.87 38.95 37.87 38.65 30,394
2018-06-04 37.40 38.20 37.19 37.86 35,501
2018-06-01 36.18 36.95 35.96 36.95 78,608
2018-05-31 37.37 37.37 36.00 36.01 39,934
2018-05-30 37.61 37.85 37.10 37.37 32,309
2018-05-29 37.92 38.00 37.09 37.47 20,265
2018-05-25 37.44 38.19 37.40 38.00 23,731
2018-05-24 37.18 37.20 36.68 37.20 22,007
2018-05-23 36.84 37.19 36.12 36.97 50,127
2018-05-22 36.53 36.92 36.31 36.82 25,643
2018-05-21 36.13 37.51 36.13 36.37 40,053
2018-05-18 35.60 35.87 35.10 35.87 21,166
2018-05-17 35.60 35.87 35.42 35.56 21,417
2018-05-16 34.93 35.88 34.93 35.68 19,423
2018-05-15 34.44 34.94 34.44 34.68 15,309
2018-05-14 35.07 35.38 34.68 34.73 16,728
2018-05-11 34.78 35.12 34.54 34.77 28,086
2018-05-10 34.67 35.05 34.14 34.53 26,208

» More Petmed Express Stock Price History

To see other companies like Petmed Express (PETS), view our stock market today for news, and other data.