PetMed Express, Inc. - Common Stock (PETS)
4.0000
+0.0500 (1.27%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.07 | 4.09 | 3.90 | 4.00 | 172,789 | 4.00 |
| 3/04/2025 | 4.15 | 4.20 | 3.94 | 3.95 | 209,341 | 3.95 |
| 3/03/2025 | 4.46 | 4.46 | 4.17 | 4.22 | 231,846 | 4.22 |
| 2/28/2025 | 4.26 | 4.44 | 4.23 | 4.42 | 270,068 | 4.42 |
| 2/27/2025 | 4.48 | 4.51 | 4.30 | 4.30 | 261,177 | 4.30 |
| 2/26/2025 | 4.47 | 4.53 | 4.40 | 4.49 | 204,635 | 4.49 |
| 2/25/2025 | 4.39 | 4.48 | 4.33 | 4.47 | 337,356 | 4.47 |
| 2/24/2025 | 4.37 | 4.42 | 4.25 | 4.40 | 264,420 | 4.40 |
| 2/21/2025 | 4.43 | 4.45 | 4.33 | 4.37 | 262,283 | 4.37 |
| 2/20/2025 | 4.50 | 4.52 | 4.38 | 4.41 | 239,664 | 4.41 |
| 2/19/2025 | 4.48 | 4.52 | 4.38 | 4.50 | 211,569 | 4.50 |
| 2/18/2025 | 4.24 | 4.50 | 4.23 | 4.48 | 327,233 | 4.48 |
| 2/14/2025 | 4.51 | 4.51 | 4.24 | 4.25 | 373,865 | 4.25 |
| 2/13/2025 | 4.20 | 4.48 | 4.17 | 4.47 | 395,719 | 4.47 |
| 2/12/2025 | 4.55 | 4.59 | 4.07 | 4.13 | 679,097 | 4.13 |
| 2/11/2025 | 4.57 | 4.59 | 4.05 | 4.53 | 1,239,559 | 4.53 |
| 2/10/2025 | 5.34 | 5.42 | 5.14 | 5.27 | 472,439 | 5.27 |
| 2/07/2025 | 5.51 | 5.54 | 5.18 | 5.32 | 217,108 | 5.32 |
| 2/06/2025 | 5.37 | 5.57 | 5.30 | 5.50 | 220,283 | 5.50 |
| 2/05/2025 | 4.96 | 5.58 | 4.90 | 5.37 | 389,095 | 5.37 |
| 2/04/2025 | 4.77 | 4.94 | 4.74 | 4.91 | 194,118 | 4.91 |
| 2/03/2025 | 4.72 | 4.86 | 4.63 | 4.81 | 138,273 | 4.81 |
| 1/31/2025 | 5.02 | 5.03 | 4.72 | 4.76 | 128,467 | 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 | 180,634 | 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 |