-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
+34.54% -
6 MONTH PERFORMANCE
+66.41% -
YEAR-TO-DATE PERFORMANCE
+55.80% -
1 YEAR PERFORMANCE
+56.19%
PetIQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.79 | $30.77 (-0.06%) | $30.80 | $30.67 | 1.97 M | $908.76 M |
| 09/27/2024 | $30.76 | $30.75 (-0.03%) | $30.80 | $30.75 | 471,039 | $908.17 M |
| 09/26/2024 | $30.77 | $30.74 (-0.1%) | $30.78 | $30.74 | 948,547 | $907.88 M |
| 09/25/2024 | $30.79 | $30.75 (-0.13%) | $30.80 | $30.75 | 658,806 | $908.17 M |
| 09/24/2024 | $30.79 | $30.76 (-0.1%) | $30.80 | $30.76 | 434,137 | $908.47 M |
| 09/23/2024 | $30.80 | $30.79 (-0.03%) | $30.82 | $30.75 | 680,900 | $909.35 M |
| 09/20/2024 | $30.76 | $30.74 (-0.07%) | $30.82 | $30.74 | 1.05 M | $907.88 M |
| 09/19/2024 | $30.84 | $30.76 (-0.26%) | $30.84 | $30.76 | 1.88 M | $908.47 M |
| 09/18/2024 | $30.77 | $30.78 (0.03%) | $30.84 | $30.77 | 542,324 | $909.06 M |
| 09/17/2024 | $30.79 | $30.76 (-0.1%) | $30.79 | $30.76 | 436,400 | $908.47 M |
| 09/16/2024 | $30.73 | $30.73 (0%) | $30.84 | $30.71 | 535,730 | $907.58 M |
| 09/13/2024 | $30.72 | $30.68 (-0.13%) | $30.75 | $30.67 | 199,605 | $906.10 M |
| 09/12/2024 | $30.67 | $30.66 (-0.03%) | $30.74 | $30.65 | 379,908 | $905.51 M |
| 09/11/2024 | $30.67 | $30.64 (-0.1%) | $30.77 | $30.64 | 237,400 | $904.92 M |
| 09/10/2024 | $30.63 | $30.67 (0.13%) | $30.76 | $30.63 | 330,938 | $905.81 M |
| 09/09/2024 | $30.58 | $30.68 (0.33%) | $30.69 | $30.58 | 409,000 | $906.10 M |
| 09/06/2024 | $30.59 | $30.55 (-0.13%) | $30.65 | $30.55 | 302,742 | $902.26 M |
| 09/05/2024 | $30.59 | $30.58 (-0.03%) | $30.65 | $30.53 | 470,300 | $903.15 M |
| 09/04/2024 | $30.53 | $30.52 (-0.03%) | $30.66 | $30.51 | 508,600 | $901.38 M |
| 09/03/2024 | $30.54 | $30.53 (-0.03%) | $30.58 | $30.53 | 600,337 | $901.67 M |
| 08/30/2024 | $30.59 | $30.55 (-0.13%) | $30.63 | $30.52 | 300,300 | $902.26 M |
| 08/29/2024 | $30.53 | $30.52 (-0.03%) | $30.65 | $30.50 | 403,900 | $901.38 M |
| 08/28/2024 | $30.50 | $30.48 (-0.07%) | $30.54 | $30.48 | 535,248 | $900.20 M |
| 08/27/2024 | $30.55 | $30.50 (-0.16%) | $30.55 | $30.50 | 444,915 | $900.79 M |
| 08/26/2024 | $30.54 | $30.50 (-0.13%) | $30.60 | $30.50 | 948,018 | $900.79 M |
| 08/23/2024 | $30.52 | $30.52 (0%) | $30.59 | $30.48 | 774,600 | $901.38 M |
| 08/22/2024 | $30.52 | $30.48 (-0.13%) | $30.53 | $30.48 | 675,847 | $900.20 M |
| 08/21/2024 | $30.50 | $30.47 (-0.1%) | $30.52 | $30.45 | 1.19 M | $899.90 M |
| 08/20/2024 | $30.54 | $30.51 (-0.1%) | $30.54 | $30.49 | 536,000 | $901.08 M |
| 08/19/2024 | $30.60 | $30.53 (-0.23%) | $30.62 | $30.44 | 568,900 | $901.67 M |
| 08/16/2024 | $30.50 | $30.59 (0.3%) | $30.60 | $30.49 | 691,505 | $903.45 M |
| 08/15/2024 | $30.50 | $30.50 (0%) | $30.56 | $30.45 | 997,816 | $900.79 M |
| 08/14/2024 | $30.45 | $30.48 (0.1%) | $30.51 | $30.41 | 789,900 | $900.20 M |
| 08/13/2024 | $30.48 | $30.41 (-0.23%) | $30.49 | $30.38 | 1.30 M | $898.13 M |
| 08/12/2024 | $30.48 | $30.42 (-0.2%) | $30.58 | $30.40 | 1.12 M | $898.42 M |
| 08/09/2024 | $30.45 | $30.45 (0%) | $30.68 | $30.42 | 1.37 M | $899.31 M |
| 08/08/2024 | $30.40 | $30.50 (0.33%) | $30.53 | $30.39 | 4.87 M | $900.79 M |
| 08/07/2024 | $30.53 | $30.42 (-0.36%) | $30.54 | $30.35 | 15.96 M | $898.42 M |
| 08/06/2024 | $20.70 | $20.57 (-0.63%) | $21.08 | $20.27 | 372,700 | $607.51 M |
| 08/05/2024 | $20.15 | $20.70 (2.73%) | $20.70 | $19.80 | 341,620 | $611.35 M |
| 08/02/2024 | $20.84 | $21.00 (0.77%) | $21.20 | $20.54 | 308,300 | $614.94 M |
| 08/01/2024 | $21.90 | $21.44 (-2.1%) | $22.26 | $21.37 | 281,429 | $627.83 M |
| 07/31/2024 | $21.60 | $21.88 (1.3%) | $22.29 | $20.90 | 355,900 | $640.71 M |
| 07/30/2024 | $21.77 | $21.47 (-1.38%) | $22.09 | $21.35 | 295,300 | $628.71 M |
| 07/29/2024 | $21.91 | $21.60 (-1.41%) | $22.13 | $21.38 | 108,323 | $632.51 M |
| 07/26/2024 | $21.75 | $21.89 (0.64%) | $22.15 | $21.42 | 191,100 | $641.00 M |
| 07/25/2024 | $21.40 | $21.45 (0.23%) | $21.91 | $21.39 | 253,342 | $628.12 M |
| 07/24/2024 | $21.28 | $21.32 (0.19%) | $21.65 | $21.06 | 162,600 | $624.31 M |
| 07/23/2024 | $21.30 | $21.39 (0.42%) | $22.00 | $21.18 | 225,900 | $626.36 M |
| 07/22/2024 | $21.44 | $21.31 (-0.61%) | $21.47 | $21.16 | 160,462 | $624.02 M |
| 07/19/2024 | $21.80 | $21.37 (-1.97%) | $21.99 | $21.35 | 247,914 | $625.78 M |
| 07/18/2024 | $22.23 | $21.72 (-2.29%) | $22.74 | $21.52 | 216,794 | $636.03 M |
| 07/17/2024 | $22.42 | $22.29 (-0.58%) | $22.77 | $22.21 | 276,505 | $652.72 M |
| 07/16/2024 | $22.39 | $22.49 (0.45%) | $22.56 | $22.32 | 342,905 | $658.57 M |
| 07/15/2024 | $22.11 | $22.12 (0.05%) | $22.32 | $21.80 | 238,636 | $647.74 M |
| 07/12/2024 | $22.44 | $22.06 (-1.69%) | $22.59 | $21.80 | 279,475 | $645.98 M |
| 07/11/2024 | $22.46 | $22.24 (-0.98%) | $22.64 | $22.20 | 203,861 | $651.25 M |
| 07/10/2024 | $22.12 | $22.18 (0.27%) | $22.29 | $21.63 | 293,306 | $649.50 M |
| 07/09/2024 | $22.14 | $22.09 (-0.23%) | $22.30 | $21.55 | 281,728 | $646.86 M |
| 07/08/2024 | $22.70 | $22.25 (-1.98%) | $22.84 | $22.19 | 424,492 | $651.55 M |
| 07/05/2024 | $22.54 | $22.71 (0.75%) | $22.71 | $22.11 | 294,894 | $665.02 M |
| 07/03/2024 | $22.69 | $22.60 (-0.4%) | $22.83 | $22.27 | 139,694 | $661.80 M |
| 07/02/2024 | $22.83 | $22.59 (-1.05%) | $22.85 | $22.37 | 308,346 | $661.50 M |
| 07/01/2024 | $22.08 | $22.87 (3.58%) | $22.91 | $21.81 | 532,516 | $669.70 M |