PetMed Express (PETS) went public on April 26, 1999, when it opened at a split-adjusted price of $4.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $2.48 | $2.64 | $2.42 | $2.42 | 580,174 |
September 2025 | $3.04 | $3.08 | $2.47 | $2.51 | 2,515,388 |
August 2025 | $3.11 | $3.40 | $2.81 | $3.07 | 2,647,094 |
July 2025 | $3.13 | $4.10 | $3.00 | $3.12 | 3,864,476 |
June 2025 | $3.68 | $4.32 | $3.17 | $3.32 | 2,522,815 |
May 2025 | $3.36 | $4.16 | $3.36 | $3.70 | 2,339,280 |
April 2025 | $4.17 | $4.17 | $2.97 | $3.38 | 4,034,525 |
March 2025 | $4.46 | $4.46 | $3.90 | $4.19 | 4,133,446 |
February 2025 | $4.72 | $5.58 | $4.05 | $4.42 | 6,708,325 |
January 2025 | $4.82 | $5.30 | $4.41 | $4.76 | 4,455,326 |
December 2024 | $4.62 | $6.85 | $4.40 | $4.82 | 7,293,834 |
November 2024 | $4.10 | $5.90 | $4.04 | $4.63 | 7,363,421 |
October 2024 | $3.68 | $4.23 | $3.61 | $4.10 | 4,233,538 |
September 2024 | $3.17 | $3.81 | $3.12 | $3.68 | 3,907,777 |
August 2024 | $3.83 | $3.90 | $2.90 | $3.19 | 5,996,844 |
July 2024 | $4.11 | $4.17 | $3.63 | $3.79 | 5,584,756 |
June 2024 | $4.36 | $4.75 | $3.92 | $4.05 | 11,487,880 |
May 2024 | $3.96 | $5.09 | $3.92 | $4.26 | 7,694,685 |
April 2024 | $4.84 | $4.87 | $3.93 | $3.95 | 8,800,587 |
March 2024 | $5.05 | $5.37 | $4.67 | $4.79 | 6,958,045 |
February 2024 | $6.29 | $6.51 | $5.01 | $5.06 | 9,076,886 |
January 2024 | $7.57 | $7.79 | $6.21 | $6.21 | 6,704,872 |
December 2023 | $6.93 | $7.90 | $6.71 | $7.56 | 7,925,270 |
November 2023 | $6.87 | $8.27 | $6.73 | $6.93 | 12,843,181 |
October 2023 | $10.25 | $11.20 | $5.50 | $6.89 | 13,063,227 |
