PetMed Express, Inc.
PETS · NASDAQ
Market closed$1.97$-0.030000 (-1.50%)After hours $1.98 · +0.51%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 290.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 227.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 227.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1.14K |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1.13K |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1.09K |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 607.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 322.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 31.36 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 608.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0.64 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 42.48 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 222.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 300.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 352.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 800.00 |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 15.52 |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 328.00 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 77.52 |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 684.32 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 257.68 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0.34 |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | — |
| July 17, 2026 | $1.96 | $1.97 | $1.96 | $1.97 | $1.97 | 1.24K |
| July 17, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 2.17K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 80.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1.05K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1.82K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 501.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 200.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 200.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 511.15 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1.68K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 16.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 14.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 727.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 148.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 2.01K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1.02K |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | — |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | — |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 606.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 647.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 3.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 203.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100.00 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | — |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 202.00 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 110.00 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 10.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1.26K |
| July 17, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 170.00 |
| July 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 68.00 |