Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free PETS Stock Alerts

PetMed Express (PETS) Stock Chart & Stock Price History

$3.50
-0.28 (-7.41%)
(As of 09/20/2024 ET)
Compare

PetMed Express Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
+10.76%
3 Month
Performance
-22.22%
6 Month
Performance
-27.54%
Year-To-Date
Performance
-53.70%
1 Year
Performance
-69.03%
Receive PETS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PetMed Express and its competitors with MarketBeat's FREE daily newsletter

Ad Brownstone Research
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released my latest prediction and believe it or not, I’m advising NOT pour all your money into Nvidia right now
Click here to see why

PETS Stock Chart for Friday, September, 20, 2024

PETS Chart by TradingView

PetMed Express Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$3.62$3.78
+4.42%		$3.79$3.68212,350 shs$77.87 million
09/18/2024$3.67$3.62
-1.36%		$3.78$3.61250,072 shs$74.57 million
09/17/2024$3.57$3.67
+2.80%		$3.80$3.56204,618 shs$75.60 million
09/16/2024$3.59$3.57
-0.56%		$3.66$3.55130,991 shs$73.54 million
09/13/2024$3.58$3.59
+0.28%		$3.68$3.55155,775 shs$73.95 million
09/12/2024$3.39$3.58
+5.60%		$3.61$3.38253,622 shs$73.77 million
09/11/2024$3.30$3.39
+2.73%		$3.41$3.26257,267 shs$69.86 million
09/10/2024$3.28$3.30
+0.61%		$3.34$3.17247,001 shs$67.98 million
09/09/2024$3.29$3.28
-0.30%		$3.38$3.26127,064 shs$67.57 million
09/06/2024$3.39$3.29
-2.95%		$3.42$3.26190,484 shs$67.77 million
09/05/2024$3.31$3.39
+2.42%		$3.53$3.28234,330 shs$69.83 million
09/04/2024$3.22$3.31
+2.80%		$3.42$3.20196,600 shs$68.19 million
09/03/2024$3.19$3.22
+0.94%		$3.23$3.13134,773 shs$66.36 million
09/02/2024$3.19$3.19$3.24$3.12175,600 shs$65.74 million
08/30/2024$3.11$3.19
+2.57%		$3.24$3.12175,616 shs$65.74 million
08/29/2024$3.10$3.11
+0.32%		$3.18$3.02208,592 shs$64.09 million
08/28/2024$3.08$3.10
+0.65%		$3.13$3.05152,929 shs$63.88 million
08/27/2024$3.10$3.08
-0.65%		$3.14$3.04186,899 shs$63.47 million
08/26/2024$3.10$3.10$3.17$3.08135,869 shs$63.88 million
08/23/2024$3.04$3.10
+1.97%		$3.19$3.07157,576 shs$63.86 million
08/22/2024$3.09$3.04
-1.62%		$3.16$2.99229,046 shs$62.62 million
08/21/2024$3.16$3.09
-2.22%		$3.16$3.09208,647 shs$63.68 million
08/20/2024$3.24$3.16
-2.47%		$3.25$3.16134,231 shs$65.12 million
08/19/2024$3.12$3.24
+3.85%		$3.32$3.11183,124 shs$66.77 million
08/16/2024$3.15$3.12
-0.95%		$3.21$3.08213,139 shs$64.29 million
08/15/2024$3.13$3.15
+0.64%		$3.27$3.15180,301 shs$64.91 million
08/14/2024$3.19$3.13
-1.88%		$3.27$3.13209,234 shs$63.66 million
08/13/2024$2.94$3.19
+8.50%		$3.23$2.90370,609 shs$65.75 million
08/12/2024$3.09$2.94
-4.85%		$3.10$2.94417,161 shs$60.59 million
08/09/2024$3.26$3.09
-5.21%		$3.23$3.08309,614 shs$63.68 million
08/08/2024$3.16$3.26
+3.16%		$3.30$3.08395,393 shs$67.18 million
08/07/2024$3.69$3.16
-14.36%		$3.69$3.14712,366 shs$65.12 million
08/06/2024$3.55$3.69
+3.94%		$3.82$3.56438,720 shs$76.04 million
08/05/2024$3.67$3.55
-3.27%		$3.59$3.50296,362 shs$73.17 million
08/02/2024$3.81$3.67
-3.67%		$3.88$3.67241,408 shs$75.64 million
08/01/2024$3.79$3.81
+0.53%		$3.90$3.65425,274 shs$78.52 million
07/31/2024$3.95$3.79
-3.93%		$3.96$3.79213,744 shs$78.11 million
07/30/2024$4.00$3.95
-1.38%		$4.11$3.93195,647 shs$81.31 million
07/29/2024$4.02$4.00
-0.50%		$4.10$3.91223,732 shs$82.44 million
07/26/2024$3.92$4.02
+2.55%		$4.04$3.92171,509 shs$82.85 million
“Buffett Indicator” Predicts 62% Stock Market Crash (Ad)

The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.

Take these 4 steps to protect your retirement here >>>
07/25/2024$3.86$3.92
+1.55%		$3.97$3.85120,472 shs$80.79 million
07/24/2024$3.93$3.86
-1.78%		$3.93$3.80165,320 shs$79.56 million
07/23/2024$3.85$3.93
+2.08%		$3.94$3.77175,526 shs$81.00 million
07/22/2024$3.79$3.85
+1.58%		$3.87$3.78194,260 shs$79.34 million
07/19/2024$3.72$3.79
+2.02%		$3.91$3.68208,583 shs$78.11 million
07/18/2024$3.94$3.72
-5.59%		$3.93$3.70298,857 shs$76.57 million
07/17/2024$4.04$3.94
-2.60%		$4.13$3.88263,900 shs$81.09 million
07/16/2024$3.85$4.04
+4.94%		$4.04$3.88257,245 shs$83.26 million
07/15/2024$3.92$3.85
-1.79%		$3.97$3.85214,591 shs$79.35 million
07/12/2024$3.89$3.92
+0.77%		$4.00$3.84211,746 shs$80.79 million
07/11/2024$3.67$3.89
+5.99%		$3.93$3.67328,018 shs$80.17 million
07/10/2024$3.67$3.67$3.73$3.63219,651 shs$75.64 million
07/09/2024$3.85$3.67
-4.68%		$3.85$3.66456,319 shs$75.64 million
07/08/2024$3.87$3.85
-0.52%		$3.93$3.82376,947 shs$79.34 million
07/05/2024$4.00$3.87
-3.25%		$4.05$3.86281,156 shs$79.76 million
07/04/2024$4.00$4.00$4.05$3.96217,978 shs$82.44 million
07/03/2024$4.02$4.00
-0.50%		$4.05$3.96217,978 shs$82.44 million
07/02/2024$4.04$4.02
-0.50%		$4.08$4.01237,228 shs$82.85 million
07/01/2024$4.05$4.04
-0.25%		$4.17$3.99546,434 shs$83.26 million
06/28/2024$4.18$4.05
-3.11%		$4.29$3.923.59 million shs$83.47 million
06/27/2024$4.06$4.18
+2.96%		$4.49$3.99756,736 shs$86.15 million
06/26/2024$4.18$4.06
-2.87%		$4.20$4.01378,985 shs$83.68 million
06/25/2024$4.27$4.18
-1.99%		$4.23$4.08318,099 shs$86.15 million
06/24/2024$4.41$4.27
-3.29%		$4.42$4.19331,866 shs$87.90 million
06/21/2024$4.50$4.41
-2.00%		$4.62$4.37416,187 shs$90.89 million
06/20/2024$4.32$4.50
+4.17%		$4.54$4.23444,053 shs$92.73 million
06/19/2024$4.32$4.32$4.43$4.23319,576 shs$89.04 million

Related Companies:

This page (NASDAQ:PETS) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored