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
2018-02-20 44.72 46.67 44.62 45.69 16,824
2018-02-16 44.67 45.24 43.32 44.13 24,767
2018-02-15 44.35 45.19 44.04 44.87 14,028
2018-02-14 43.57 44.59 43.57 44.07 21,055
2018-02-13 43.83 44.33 43.33 43.69 7,901
2018-02-12 43.09 44.14 42.71 43.87 8,493
2018-02-09 42.48 43.26 41.32 43.26 11,412
2018-02-08 44.34 44.34 42.62 42.62 12,657
2018-02-07 44.39 44.60 43.63 44.215 11,666
2018-02-06 43.77 45.34 43.70 44.60 15,423
2018-02-05 43.00 46.15 43.00 44.04 22,807
2018-02-02 42.94 44.22 42.66 43.26 19,735
2018-02-01 44.26 45.46 44.26 44.35 33,385
2018-01-31 47.84 47.84 44.97 45.22 11,343
2018-01-30 47.10 48.11 46.19 46.86 16,772
2018-01-29 48.54 48.78 48.05 48.31 26,695
2018-01-26 45.75 47.83 45.52 47.80 24,009
2018-01-25 47.29 47.29 45.43 45.99 30,614
2018-01-24 50.70 50.70 45.25 46.58 33,421
2018-01-23 49.19 51.34 48.89 50.66 81,212
2018-01-22 57.75 57.75 47.79 48.16 110,206
2018-01-19 51.00 53.77 51.00 52.82 66,079
2018-01-18 50.58 50.76 49.84 50.57 14,560
2018-01-17 50.97 51.42 50.07 50.75 17,437
2018-01-16 53.52 53.68 50.59 51.84 22,331
2018-01-12 51.79 53.25 51.79 52.91 31,717
2018-01-11 49.68 52.17 49.59 51.73 12,611
2018-01-10 48.67 49.61 47.84 49.61 10,263
2018-01-09 49.80 49.93 48.64 48.70 19,321
2018-01-08 48.31 49.47 48.13 49.40 10,074

» More Petmed Express Stock Price History

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