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
2018-09-25 35.33 35.48 35.28 35.30 17,017
2018-09-24 35.73 36.06 35.50 35.62 18,564
2018-09-21 36.77 36.80 36.10 36.12 21,957
2018-09-20 36.89 36.89 35.88 36.50 19,828
2018-09-19 37.08 37.49 36.83 37.10 16,339
2018-09-18 36.81 37.36 36.81 37.28 23,294
2018-09-17 36.47 36.96 36.22 36.88 32,335
2018-09-14 36.78 37.16 36.38 36.80 29,576
2018-09-13 36.40 37.05 35.88 36.80 35,934
2018-09-12 35.47 36.18 35.42 36.18 16,683
2018-09-11 35.24 35.72 34.65 35.72 26,672
2018-09-10 34.46 35.095 34.18 34.96 34,827
2018-09-07 35.12 35.26 34.26 34.33 23,921
2018-09-06 34.84 35.41 34.77 35.41 19,237
2018-09-05 35.03 35.56 34.795 34.795 27,404
2018-09-04 36.44 36.65 35.27 35.27 39,769
2018-08-31 36.31 36.98 36.31 36.69 26,023
2018-08-30 36.56 37.02 36.34 36.47 24,901
2018-08-29 37.00 37.00 35.62 36.79 30,623
2018-08-28 36.68 37.38 36.57 37.22 26,819
2018-08-27 37.40 37.40 36.54 36.78 29,392
2018-08-24 38.26 38.33 37.09 37.19 27,989
2018-08-23 37.83 38.40 37.26 38.27 23,913
2018-08-22 37.92 38.38 37.52 37.62 30,016
2018-08-21 38.24 38.27 37.84 38.12 27,906
2018-08-20 38.19 38.84 37.90 38.56 34,603
2018-08-17 37.27 38.24 37.07 37.85 28,387
2018-08-16 36.99 37.56 36.58 36.82 20,576
2018-08-15 37.57 37.81 36.89 36.94 47,372
2018-08-14 37.69 37.80 37.49 37.78 23,172

» More Petmed Express Stock Price History

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