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
2017-12-11 42.45 42.82 42.20 42.63 21,908
2017-12-08 43.19 43.66 42.71 42.83 17,070
2017-12-07 42.00 43.55 42.00 42.97 19,026
2017-12-06 41.77 42.38 41.64 42.17 16,689
2017-12-05 40.97 42.33 40.97 41.91 35,465
2017-12-04 39.89 41.25 39.89 41.04 31,023
2017-12-01 39.06 39.31 38.35 39.31 14,813
2017-11-30 39.65 39.72 38.76 39.58 8,730
2017-11-29 40.04 40.70 39.52 39.52 12,340
2017-11-28 39.21 39.58 39.04 39.41 11,862
2017-11-27 39.06 39.76 38.87 38.87 12,805
2017-11-24 39.59 39.76 38.64 38.64 9,860
2017-11-22 39.87 40.31 39.46 40.06 12,478
2017-11-21 39.38 40.18 39.22 39.54 16,634
2017-11-20 39.16 39.49 38.30 39.49 17,268
2017-11-17 39.95 39.95 38.68 38.72 23,016
2017-11-16 39.55 40.72 39.48 39.48 32,859
2017-11-15 38.26 39.26 37.97 38.88 22,251
2017-11-14 37.82 37.82 36.92 37.38 17,403
2017-11-13 37.31 37.62 37.14 37.46 21,670
2017-11-10 36.63 37.54 36.63 37.30 21,392
2017-11-09 36.50 37.01 36.03 36.71 28,483
2017-11-08 36.99 37.44 36.22 36.91 20,581
2017-11-07 36.49 37.32 36.40 37.04 31,006
2017-11-06 36.67 37.46 36.31 36.80 34,825
2017-11-03 37.04 37.04 36.58 36.62 31,984
2017-11-02 36.45 37.51 36.07 37.39 46,189
2017-11-01 35.44 36.86 35.44 36.57 56,446
2017-10-31 34.92 35.70 34.73 35.42 33,856
2017-10-30 35.47 35.87 35.27 35.86 35,905

» More Petmed Express Stock Price History

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