PetMed Express, Inc. - Common Stock (PETS)
4.7600
-0.2600 (-5.18%)
Petmed Express Inc is a leading online retailer of pet medications and health products in the United States
The company specializes in providing a wide range of prescription and non-prescription pet pharmaceuticals, as well as various pet supplies such as flea and tick treatments, nutritional supplements, and grooming products. By leveraging its e-commerce platform, Petmed Express aims to deliver convenient and affordable solutions to pet owners, ensuring the health and well-being of their beloved animals. With a commitment to customer service, the company offers expert advice and support to help pet owners make informed decisions about their pets' healthcare needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.02 | 5.03 | 4.72 | 4.76 | 128,444 | 4.76 |
| 1/30/2025 | 5.00 | 5.12 | 4.92 | 5.02 | 181,626 | 5.02 |
| 1/29/2025 | 4.82 | 5.00 | 4.80 | 4.99 | 213,574 | 4.99 |
| 1/28/2025 | 4.69 | 4.76 | 4.41 | 4.72 | 347,600 | 4.72 |
| 1/27/2025 | 4.85 | 4.92 | 4.55 | 4.67 | 432,905 | 4.67 |
| 1/24/2025 | 4.96 | 5.02 | 4.90 | 4.94 | 129,293 | 4.94 |
| 1/23/2025 | 5.02 | 5.02 | 4.86 | 4.97 | 170,788 | 4.97 |
| 1/22/2025 | 5.17 | 5.26 | 4.95 | 5.00 | 224,493 | 5.00 |
| 1/21/2025 | 5.17 | 5.29 | 5.06 | 5.17 | 190,856 | 5.17 |
| 1/17/2025 | 5.16 | 5.20 | 5.05 | 5.11 | 124,406 | 5.11 |
| 1/16/2025 | 5.11 | 5.14 | 5.01 | 5.10 | 162,140 | 5.10 |
| 1/15/2025 | 4.91 | 5.30 | 4.90 | 5.11 | 339,385 | 5.11 |
| 1/14/2025 | 4.89 | 4.90 | 4.74 | 4.88 | 201,025 | 4.88 |
| 1/13/2025 | 4.86 | 4.94 | 4.78 | 4.85 | 191,105 | 4.85 |
| 1/10/2025 | 4.69 | 4.82 | 4.68 | 4.77 | 131,511 | 4.77 |
| 1/08/2025 | 4.92 | 4.96 | 4.71 | 4.78 | 233,128 | 4.78 |
| 1/07/2025 | 4.73 | 5.03 | 4.73 | 5.00 | 219,245 | 5.00 |
| 1/06/2025 | 4.78 | 4.89 | 4.72 | 4.72 | 218,266 | 4.72 |
| 1/03/2025 | 4.69 | 4.86 | 4.59 | 4.77 | 269,480 | 4.77 |
| 1/02/2025 | 4.82 | 4.93 | 4.57 | 4.64 | 345,645 | 4.64 |
| 12/31/2024 | 5.00 | 0.00 | 5.00 | 4.82 | 0 | 4.82 |
| 12/30/2024 | 5.09 | 5.09 | 4.85 | 5.00 | 221,402 | 5.00 |
| 12/27/2024 | 5.24 | 5.40 | 5.10 | 5.16 | 266,114 | 5.16 |
| 12/26/2024 | 5.07 | 5.38 | 5.04 | 5.26 | 249,724 | 5.26 |
| 12/24/2024 | 4.83 | 5.12 | 4.82 | 5.07 | 247,055 | 5.07 |
| 12/23/2024 | 4.95 | 5.05 | 4.84 | 4.85 | 298,633 | 4.85 |
| 12/20/2024 | 5.09 | 5.35 | 4.94 | 4.97 | 544,170 | 4.97 |
| 12/19/2024 | 5.34 | 5.45 | 4.99 | 5.13 | 169,091 | 5.13 |
| 12/18/2024 | 5.60 | 5.66 | 5.27 | 5.28 | 255,834 | 5.28 |
| 12/17/2024 | 5.48 | 5.67 | 5.45 | 5.58 | 196,850 | 5.58 |
| 12/16/2024 | 5.53 | 5.80 | 5.41 | 5.46 | 310,097 | 5.46 |
| 12/13/2024 | 5.70 | 5.83 | 5.46 | 5.51 | 289,965 | 5.51 |
| 12/12/2024 | 5.97 | 6.08 | 5.65 | 5.70 | 289,545 | 5.70 |
| 12/11/2024 | 6.70 | 6.70 | 6.03 | 6.03 | 273,126 | 6.03 |
| 12/10/2024 | 6.52 | 6.71 | 6.16 | 6.58 | 477,461 | 6.58 |
| 12/09/2024 | 5.97 | 6.85 | 5.86 | 6.60 | 860,158 | 6.60 |
| 12/06/2024 | 5.40 | 5.94 | 5.36 | 5.75 | 550,080 | 5.75 |
| 12/05/2024 | 5.42 | 5.62 | 5.28 | 5.31 | 377,630 | 5.31 |
| 12/04/2024 | 5.02 | 5.51 | 4.92 | 5.42 | 541,996 | 5.42 |
| 12/03/2024 | 4.52 | 5.04 | 4.44 | 4.99 | 368,111 | 4.99 |
| 12/02/2024 | 4.62 | 4.62 | 4.39 | 4.57 | 202,087 | 4.57 |
| 11/29/2024 | 4.74 | 4.79 | 4.63 | 4.63 | 78,585 | 4.63 |
| 11/27/2024 | 4.72 | 4.81 | 4.67 | 4.70 | 76,964 | 4.70 |
| 11/26/2024 | 4.75 | 4.78 | 4.66 | 4.67 | 122,293 | 4.67 |
| 11/25/2024 | 4.85 | 4.99 | 4.76 | 4.76 | 316,844 | 4.76 |
| 11/22/2024 | 4.70 | 4.85 | 4.69 | 4.78 | 144,894 | 4.78 |
| 11/21/2024 | 4.63 | 4.69 | 4.53 | 4.64 | 151,684 | 4.64 |
| 11/20/2024 | 4.54 | 4.71 | 4.53 | 4.58 | 229,523 | 4.58 |
| 11/19/2024 | 4.55 | 4.61 | 4.41 | 4.53 | 122,732 | 4.53 |
| 11/18/2024 | 4.72 | 4.72 | 4.47 | 4.47 | 172,020 | 4.47 |
| 11/15/2024 | 5.04 | 5.04 | 4.68 | 4.70 | 240,680 | 4.70 |
| 11/14/2024 | 5.24 | 5.36 | 5.02 | 5.07 | 231,770 | 5.07 |
| 11/13/2024 | 5.18 | 5.42 | 5.10 | 5.28 | 285,920 | 5.28 |
| 11/12/2024 | 5.37 | 5.48 | 5.13 | 5.17 | 218,158 | 5.17 |
| 11/11/2024 | 5.48 | 5.63 | 5.20 | 5.42 | 506,440 | 5.42 |
| 11/08/2024 | 5.72 | 5.72 | 5.25 | 5.56 | 475,401 | 5.56 |
| 11/07/2024 | 4.30 | 5.90 | 4.30 | 5.73 | 3,083,921 | 5.73 |
| 11/06/2024 | 4.36 | 4.36 | 4.16 | 4.22 | 264,051 | 4.22 |
| 11/05/2024 | 4.19 | 4.29 | 4.08 | 4.26 | 232,083 | 4.26 |
| 11/04/2024 | 4.17 | 4.39 | 4.17 | 4.22 | 270,305 | 4.22 |
| 11/01/2024 | 4.10 | 4.20 | 4.04 | 4.19 | 134,591 | 4.19 |