Quantcast

PetMed Express, Inc. Common Stock Historical Stock Prices

PETS 
$20.5
*  
1.06
4.92%
Get PETS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PETS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.52 21.52 20.50 20.50 669,193
03/20/2019 21.29 21.73 21.17 21.56 442,689
03/19/2019 21.2 21.76 21.1 21.44 471,698
03/18/2019 21.16 21.25 20.72 21.08 520,725
03/15/2019 20.96 21.27 20.71 21.17 1,088,495
03/14/2019 21.38 21.5 20.9 20.9 232,477
03/13/2019 21.5 21.78 21.32 21.46 307,365
03/12/2019 21 21.57 20.8665 21.47 520,619
03/11/2019 20.83 21.03 20.29 20.95 535,692
03/08/2019 20.89 21 20.29 20.84 610,516
03/07/2019 21.63 21.8051 21 21.02 337,056
03/06/2019 22.3 22.38 21.58 21.62 339,743
03/05/2019 22.32 22.59 21.995 22.28 366,546
03/04/2019 23.42 23.42 22.05 22.24 530,518
03/01/2019 23.19 23.88 23.0228 23.38 481,793
02/28/2019 23.42 23.585 22.05 23.05 577,557
02/27/2019 23.3 24.035 23.06 23.4 558,236
02/26/2019 23.4 23.45 22.91 23.31 514,685
02/25/2019 22.93 23.73 22.93 23.38 524,201
02/22/2019 22.8 22.86 22.36 22.86 330,805
02/21/2019 23.15 23.3324 22.56 22.71 426,235
02/20/2019 23.45 23.74 23.17 23.23 409,275
02/19/2019 23.63 23.94 23.31 23.51 452,987
02/15/2019 23.42 23.9201 23.4001 23.59 383,070
02/14/2019 23.3 23.54 22.87 23.32 345,449
02/13/2019 23.13 23.64 22.92 23.41 383,229
02/12/2019 22.54 23.28 22.3 23.17 350,451
02/11/2019 22.56 22.84 22.25 22.43 371,571
02/08/2019 22.15 22.65 21.69 22.48 606,451
02/07/2019 22.81 23.06 22.21 22.24 518,743
02/06/2019 23.8 24.118 22.83 22.93 488,718
02/05/2019 23.7 24.23 23.6436 23.8 438,408
02/04/2019 22.94 24.02 22.94 23.59 545,602
02/01/2019 23.45 23.6 22.68 22.94 511,101
01/31/2019 23.11 23.86 22.9 23.68 819,108
01/30/2019 22.41 23.09 22.25 23.02 559,160
01/29/2019 23.56 23.68 22.12 22.32 738,961
01/28/2019 22.71 23.85 22.45 23.56 853,573
01/25/2019 22.47 22.79 22.01 22.65 1,117,045
01/24/2019 21.98 23.38 21.65 22.28 966,260
01/23/2019 21.11 22.38 21.11 21.99 1,699,280
01/22/2019 20.59 23.3 20.25 20.93 4,751,470
01/18/2019 23.76 24.52 23.06 23.44 1,132,182
01/17/2019 23.75 23.99 23.47 23.69 582,228
01/16/2019 23.11 23.96 23.04 23.7 774,510
01/15/2019 22.41 23.16 22.05 23.1 736,392
01/14/2019 22.27 22.5336 21.61 22.36 836,510
01/11/2019 22.75 22.9 22.19 22.3 735,554
01/10/2019 24.21 24.21 22.74 22.75 745,953
01/09/2019 24.04 24.4 23.6456 24.32 409,306
01/08/2019 23.67 24.08 23.28 23.89 481,885
01/07/2019 23.45 24.03 23.06 23.58 464,044
01/04/2019 23.01 23.7 22.62 23.25 659,626
01/03/2019 23.18 23.2 22.45 22.77 528,992
01/02/2019 23.15 23.67 22.9 23.28 543,772
12/31/2018 23.94 23.94 23.1 23.26 570,848
12/28/2018 23.95 24.53 23.65 23.83 535,440
12/27/2018 23.46 24.1 23.08 23.93 562,079
12/26/2018 23.61 23.96 23.03 23.71 847,853
12/24/2018 22.9 23.86 22.46 23.46 603,952
12/21/2018 22.9 24.12 22.78 23.08 1,680,761
12/20/2018 22.53 23.29 21.85 22.84 735,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio