-
5 DAY PERFORMANCE
-3.19% -
1 MONTH PERFORMANCE
+16.07% -
3 MONTH PERFORMANCE
+47.25% -
6 MONTH PERFORMANCE
+5.81% -
YEAR-TO-DATE PERFORMANCE
-39.81% -
1 YEAR PERFORMANCE
-40.95%
PetMed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.63 | $4.55 (-1.73%) | $4.66 | $4.53 | 32,042 | |
| 11/20/2024 | $4.54 | $4.58 (0.88%) | $4.72 | $4.53 | 226,826 | $94.34 M |
| 11/19/2024 | $4.55 | $4.53 (-0.44%) | $4.61 | $4.41 | 122,732 | $93.31 M |
| 11/18/2024 | $4.72 | $4.47 (-5.3%) | $4.72 | $4.47 | 173,300 | $92.07 M |
| 11/15/2024 | $5.04 | $4.70 (-6.75%) | $5.04 | $4.68 | 240,700 | $96.81 M |
| 11/14/2024 | $5.24 | $5.07 (-3.24%) | $5.36 | $5.02 | 231,800 | $104.43 M |
| 11/13/2024 | $5.18 | $5.28 (1.93%) | $5.43 | $5.10 | 285,921 | $108.76 M |
| 11/12/2024 | $5.37 | $5.17 (-3.72%) | $5.48 | $5.14 | 218,200 | $106.49 M |
| 11/11/2024 | $5.48 | $5.42 (-1.09%) | $5.63 | $5.20 | 506,447 | $111.64 M |
| 11/08/2024 | $5.72 | $5.56 (-2.8%) | $5.72 | $5.25 | 475,401 | $114.29 M |
| 11/07/2024 | $4.30 | $5.73 (33.26%) | $5.90 | $4.30 | 3.09 M | $117.78 M |
| 11/06/2024 | $4.36 | $4.22 (-3.21%) | $4.36 | $4.16 | 264,400 | $86.74 M |
| 11/05/2024 | $4.19 | $4.26 (1.67%) | $4.29 | $4.08 | 232,100 | $87.57 M |
| 11/04/2024 | $4.17 | $4.22 (1.2%) | $4.39 | $4.17 | 271,600 | $86.74 M |
| 11/01/2024 | $4.10 | $4.19 (2.2%) | $4.20 | $4.04 | 134,600 | $85.95 M |
| 10/31/2024 | $4.05 | $4.10 (1.23%) | $4.14 | $3.97 | 217,431 | $84.10 M |
| 10/30/2024 | $4.10 | $4.03 (-1.71%) | $4.15 | $4.01 | 143,667 | $82.67 M |
| 10/29/2024 | $4.14 | $4.08 (-1.45%) | $4.17 | $4.07 | 91,700 | $83.69 M |
| 10/28/2024 | $3.87 | $4.15 (7.24%) | $4.16 | $3.86 | 239,500 | $85.13 M |
| 10/25/2024 | $3.85 | $3.87 (0.52%) | $3.92 | $3.82 | 81,227 | $79.39 M |
| 10/24/2024 | $3.95 | $3.85 (-2.53%) | $4.08 | $3.78 | 180,300 | $78.98 M |
| 10/23/2024 | $4.10 | $3.90 (-4.88%) | $4.10 | $3.80 | 170,125 | $80.00 M |
| 10/22/2024 | $3.90 | $4.10 (5.13%) | $4.23 | $3.82 | 382,199 | $84.10 M |
| 10/21/2024 | $3.98 | $3.92 (-1.51%) | $3.99 | $3.90 | 128,622 | $80.41 M |
| 10/18/2024 | $3.96 | $3.98 (0.51%) | $4.01 | $3.93 | 84,366 | $81.64 M |
| 10/17/2024 | $4.03 | $3.97 (-1.49%) | $4.04 | $3.89 | 137,300 | $81.44 M |
| 10/16/2024 | $4.10 | $4.05 (-1.22%) | $4.22 | $4.03 | 226,700 | $83.08 M |
| 10/15/2024 | $4.00 | $4.10 (2.5%) | $4.17 | $3.98 | 181,221 | $84.10 M |
| 10/14/2024 | $3.90 | $4.00 (2.56%) | $4.01 | $3.85 | 179,102 | $82.05 M |
| 10/11/2024 | $3.84 | $3.90 (1.56%) | $3.93 | $3.78 | 97,100 | $80.00 M |
| 10/10/2024 | $3.93 | $3.86 (-1.78%) | $3.98 | $3.83 | 124,000 | $79.18 M |
| 10/09/2024 | $4.03 | $3.98 (-1.24%) | $4.07 | $3.90 | 208,100 | $81.64 M |
| 10/08/2024 | $3.76 | $4.03 (7.18%) | $4.03 | $3.68 | 201,614 | $82.67 M |
| 10/07/2024 | $3.89 | $3.78 (-2.83%) | $3.98 | $3.65 | 216,300 | $77.54 M |
| 10/04/2024 | $4.15 | $3.89 (-6.27%) | $4.15 | $3.85 | 229,691 | $79.80 M |
| 10/03/2024 | $3.87 | $4.13 (6.72%) | $4.19 | $3.83 | 290,316 | $84.72 M |
| 10/02/2024 | $3.68 | $3.89 (5.71%) | $3.90 | $3.67 | 221,700 | $79.80 M |
| 10/01/2024 | $3.68 | $3.70 (0.54%) | $3.75 | $3.61 | 201,404 | $75.90 M |
| 09/30/2024 | $3.69 | $3.68 (-0.27%) | $3.76 | $3.62 | 127,300 | $75.49 M |
| 09/27/2024 | $3.66 | $3.68 (0.55%) | $3.78 | $3.65 | 185,800 | $75.49 M |
| 09/26/2024 | $3.57 | $3.64 (1.96%) | $3.68 | $3.57 | 110,946 | $74.67 M |
| 09/25/2024 | $3.51 | $3.55 (1.14%) | $3.59 | $3.48 | 132,823 | $72.82 M |
| 09/24/2024 | $3.47 | $3.52 (1.44%) | $3.59 | $3.47 | 129,108 | $72.21 M |
| 09/23/2024 | $3.51 | $3.49 (-0.57%) | $3.58 | $3.43 | 182,345 | $71.59 M |
| 09/20/2024 | $3.76 | $3.50 (-6.91%) | $3.76 | $3.50 | 442,000 | $71.80 M |
| 09/19/2024 | $3.70 | $3.78 (2.16%) | $3.79 | $3.68 | 212,410 | $77.54 M |
| 09/18/2024 | $3.66 | $3.62 (-1.09%) | $3.78 | $3.61 | 250,232 | $74.26 M |
| 09/17/2024 | $3.58 | $3.67 (2.51%) | $3.81 | $3.56 | 204,822 | $75.28 M |
| 09/16/2024 | $3.63 | $3.57 (-1.65%) | $3.66 | $3.55 | 131,700 | $73.23 M |
| 09/13/2024 | $3.60 | $3.59 (-0.28%) | $3.68 | $3.55 | 156,131 | $73.64 M |
| 09/12/2024 | $3.43 | $3.58 (4.37%) | $3.61 | $3.38 | 253,942 | $73.44 M |
| 09/11/2024 | $3.33 | $3.39 (1.8%) | $3.41 | $3.26 | 257,327 | $69.54 M |
| 09/10/2024 | $3.28 | $3.30 (0.61%) | $3.34 | $3.17 | 247,100 | $67.69 M |
| 09/09/2024 | $3.33 | $3.28 (-1.5%) | $3.38 | $3.26 | 127,100 | $67.28 M |
| 09/06/2024 | $3.42 | $3.29 (-3.8%) | $3.42 | $3.26 | 191,144 | $67.49 M |
| 09/05/2024 | $3.32 | $3.39 (2.11%) | $3.53 | $3.28 | 234,338 | $69.54 M |
| 09/04/2024 | $3.22 | $3.31 (2.8%) | $3.42 | $3.20 | 196,611 | $67.90 M |
| 09/03/2024 | $3.17 | $3.22 (1.58%) | $3.23 | $3.12 | 134,800 | $66.05 M |
| 08/30/2024 | $3.12 | $3.19 (2.24%) | $3.24 | $3.12 | 175,656 | $65.44 M |
| 08/29/2024 | $3.12 | $3.11 (-0.32%) | $3.18 | $3.02 | 208,600 | $63.80 M |
| 08/28/2024 | $3.05 | $3.10 (1.64%) | $3.14 | $3.05 | 152,957 | $63.59 M |
| 08/27/2024 | $3.07 | $3.08 (0.33%) | $3.14 | $3.04 | 187,120 | $63.18 M |
| 08/26/2024 | $3.16 | $3.10 (-1.9%) | $3.17 | $3.08 | 135,900 | $63.59 M |
| 08/23/2024 | $3.07 | $3.10 (0.98%) | $3.19 | $3.07 | 157,860 | $63.59 M |
| 08/22/2024 | $3.10 | $3.04 (-1.94%) | $3.16 | $2.99 | 229,220 | $62.36 M |
| 08/21/2024 | $3.16 | $3.09 (-2.22%) | $3.17 | $3.09 | 208,707 | $63.39 M |