-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.42% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
+75.52% -
YEAR-TO-DATE PERFORMANCE
+56.86% -
1 YEAR PERFORMANCE
+59.77%
PetIQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/25/2024 | $30.98 | $30.98 (0%) | $30.98 | $30.98 | 0 | $914.96 M |
| 10/24/2024 | $30.98 | $30.98 (0%) | $31.00 | $30.98 | 933,900 | $914.96 M |
| 10/23/2024 | $30.99 | $30.99 (0%) | $31.00 | $30.97 | 488,800 | $915.26 M |
| 10/22/2024 | $30.98 | $30.97 (-0.03%) | $30.99 | $30.96 | 780,574 | $914.67 M |
| 10/21/2024 | $30.94 | $30.97 (0.1%) | $30.99 | $30.93 | 625,400 | $914.67 M |
| 10/18/2024 | $30.90 | $30.93 (0.1%) | $30.94 | $30.90 | 454,511 | $913.49 M |
| 10/17/2024 | $30.90 | $30.91 (0.03%) | $30.93 | $30.89 | 289,600 | $912.90 M |
| 10/16/2024 | $30.91 | $30.89 (-0.06%) | $30.92 | $30.89 | 406,500 | $912.31 M |
| 10/15/2024 | $30.89 | $30.89 (0%) | $30.93 | $30.89 | 312,737 | $912.31 M |
| 10/14/2024 | $30.92 | $30.88 (-0.13%) | $30.92 | $30.87 | 293,500 | $912.01 M |
| 10/11/2024 | $30.91 | $30.87 (-0.13%) | $30.93 | $30.87 | 477,036 | $911.71 M |
| 10/10/2024 | $30.87 | $30.89 (0.06%) | $30.91 | $30.86 | 366,100 | $912.31 M |
| 10/09/2024 | $30.89 | $30.86 (-0.1%) | $30.89 | $30.86 | 438,900 | $911.42 M |
| 10/08/2024 | $30.87 | $30.85 (-0.06%) | $31.06 | $30.85 | 599,000 | $911.12 M |
| 10/07/2024 | $30.87 | $30.87 (0%) | $30.91 | $30.87 | 349,725 | $911.71 M |
| 10/04/2024 | $30.86 | $30.87 (0.03%) | $30.89 | $30.82 | 292,400 | $911.71 M |
| 10/03/2024 | $30.84 | $30.84 (0%) | $30.87 | $30.84 | 443,400 | $910.83 M |
| 10/02/2024 | $30.77 | $30.83 (0.2%) | $30.85 | $30.77 | 398,200 | $910.53 M |
| 10/01/2024 | $30.75 | $30.77 (0.07%) | $30.79 | $30.74 | 558,200 | $908.76 M |
| 09/30/2024 | $30.79 | $30.77 (-0.06%) | $30.80 | $30.67 | 1.98 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 |