5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+6.32%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
-20.09%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
-13.15%
PetMed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.73 | $3.70 (-0.8%) | $3.77 | $3.68 | 44.17 K | $76.35 M |
| 05/29/2025 | $3.82 | $3.78 (-1.05%) | $3.82 | $3.71 | 36.90 K | $78.00 M |
| 05/28/2025 | $3.78 | $3.78 (0%) | $3.80 | $3.71 | 55.41 K | $78.00 M |
| 05/27/2025 | $3.69 | $3.77 (2.17%) | $3.80 | $3.56 | 130.07 K | $77.79 M |
| 05/23/2025 | $3.69 | $3.62 (-1.9%) | $3.74 | $3.60 | 102.60 K | $74.70 M |
| 05/22/2025 | $3.72 | $3.80 (2.15%) | $3.84 | $3.60 | 124.21 K | $78.41 M |
| 05/21/2025 | $3.97 | $3.75 (-5.54%) | $4.01 | $3.74 | 180.54 K | $77.38 M |
| 05/20/2025 | $3.92 | $4.02 (2.55%) | $4.16 | $3.86 | 196.55 K | $82.95 M |
| 05/19/2025 | $3.80 | $3.95 (3.95%) | $4.00 | $3.80 | 139.10 K | $81.51 M |
| 05/16/2025 | $3.78 | $3.86 (2.12%) | $3.88 | $3.73 | 74.30 K | $79.65 M |
| 05/15/2025 | $3.79 | $3.76 (-0.79%) | $3.83 | $3.64 | 75.30 K | $77.59 M |
| 05/14/2025 | $3.88 | $3.78 (-2.58%) | $3.93 | $3.76 | 104.10 K | $78.00 M |
| 05/13/2025 | $3.74 | $3.92 (4.81%) | $3.94 | $3.71 | 128.18 K | $80.89 M |
| 05/12/2025 | $3.70 | $3.72 (0.54%) | $3.86 | $3.67 | 121.40 K | $76.76 M |
| 05/09/2025 | $3.59 | $3.62 (0.84%) | $3.68 | $3.59 | 109.10 K | $74.70 M |
| 05/08/2025 | $3.70 | $3.58 (-3.24%) | $3.74 | $3.55 | 195.69 K | $73.87 M |
| 05/07/2025 | $3.60 | $3.62 (0.56%) | $3.62 | $3.52 | 134.70 K | $74.70 M |
| 05/06/2025 | $3.58 | $3.54 (-1.12%) | $3.66 | $3.52 | 83.51 K | $73.05 M |
| 05/05/2025 | $3.62 | $3.60 (-0.55%) | $3.70 | $3.58 | 76.40 K | $74.28 M |
| 05/02/2025 | $3.50 | $3.62 (3.43%) | $3.62 | $3.49 | 113.41 K | $74.70 M |
| 05/01/2025 | $3.36 | $3.48 (3.57%) | $3.51 | $3.36 | 113.83 K | $71.81 M |
| 04/30/2025 | $3.34 | $3.38 (1.2%) | $3.41 | $3.26 | 126.90 K | $69.75 M |
| 04/29/2025 | $3.45 | $3.44 (-0.29%) | $3.46 | $3.32 | 56.00 K | $70.98 M |
| 04/28/2025 | $3.50 | $3.48 (-0.57%) | $3.50 | $3.43 | 59.32 K | $71.81 M |
| 04/25/2025 | $3.52 | $3.50 (-0.57%) | $3.54 | $3.41 | 125.56 K | $72.22 M |
| 04/24/2025 | $3.35 | $3.52 (5.07%) | $3.57 | $3.35 | 125.41 K | $72.63 M |
| 04/23/2025 | $3.20 | $3.37 (5.31%) | $3.40 | $3.20 | 214.83 K | $69.54 M |
| 04/22/2025 | $3.20 | $3.14 (-1.88%) | $3.27 | $3.11 | 214.84 K | $64.79 M |
| 04/21/2025 | $3.09 | $3.16 (2.27%) | $3.25 | $3.09 | 181.74 K | $65.21 M |
| 04/17/2025 | $3.01 | $3.09 (2.66%) | $3.15 | $3.01 | 146.41 K | $63.76 M |
| 04/16/2025 | $2.99 | $3.04 (1.67%) | $3.07 | $2.99 | 129.46 K | $62.73 M |
| 04/15/2025 | $3.01 | $3.01 (0%) | $3.09 | $3.00 | 108.43 K | $62.11 M |
| 04/14/2025 | $3.09 | $3.02 (-2.27%) | $3.12 | $3.01 | 130.76 K | $62.32 M |
| 04/11/2025 | $3.11 | $3.04 (-2.25%) | $3.17 | $3.00 | 282.60 K | $62.73 M |
| 04/10/2025 | $3.21 | $3.13 (-2.49%) | $3.21 | $2.97 | 383.05 K | $64.59 M |
| 04/09/2025 | $3.02 | $3.25 (7.62%) | $3.32 | $2.97 | 416.21 K | $67.06 M |
| 04/08/2025 | $3.43 | $3.08 (-10.2%) | $3.43 | $3.04 | 289.63 K | $63.55 M |
| 04/07/2025 | $3.40 | $3.32 (-2.35%) | $3.51 | $3.26 | 156.41 K | $68.51 M |
| 04/04/2025 | $3.51 | $3.51 (0%) | $3.56 | $3.38 | 247.70 K | $72.43 M |
| 04/03/2025 | $3.85 | $3.61 (-6.23%) | $3.86 | $3.55 | 230.78 K | $74.49 M |
| 04/02/2025 | $4.00 | $4.00 (0%) | $4.04 | $3.92 | 121.97 K | $82.54 M |
| 04/01/2025 | $4.17 | $4.05 (-2.88%) | $4.17 | $3.94 | 286.60 K | $83.57 M |
| 03/31/2025 | $4.14 | $4.19 (1.21%) | $4.28 | $4.07 | 206.80 K | $86.46 M |
| 03/28/2025 | $4.24 | $4.19 (-1.18%) | $4.24 | $4.05 | 100.50 K | $86.46 M |
| 03/27/2025 | $4.08 | $4.24 (3.92%) | $4.24 | $4.02 | 188.11 K | $87.49 M |
| 03/26/2025 | $4.11 | $4.10 (-0.24%) | $4.17 | $4.06 | 137.59 K | $84.60 M |
| 03/25/2025 | $4.17 | $4.09 (-1.92%) | $4.19 | $4.07 | 97.30 K | $84.40 M |
| 03/24/2025 | $4.24 | $4.19 (-1.18%) | $4.26 | $4.14 | 88.10 K | $86.46 M |
| 03/21/2025 | $4.00 | $4.25 (6.25%) | $4.26 | $4.00 | 603.64 K | $87.70 M |
| 03/20/2025 | $4.11 | $4.04 (-1.7%) | $4.17 | $4.03 | 173.72 K | $83.36 M |
| 03/19/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $4.00 | 121.47 K | $84.19 M |
| 03/18/2025 | $3.95 | $4.04 (2.28%) | $4.17 | $3.92 | 296.20 K | $83.36 M |
| 03/17/2025 | $3.99 | $4.00 (0.25%) | $4.08 | $3.97 | 134.15 K | $82.54 M |
| 03/14/2025 | $4.07 | $4.02 (-1.23%) | $4.08 | $3.98 | 133.20 K | $82.95 M |
| 03/13/2025 | $4.10 | $4.02 (-1.95%) | $4.12 | $3.95 | 141.30 K | $82.95 M |
| 03/12/2025 | $4.09 | $4.11 (0.49%) | $4.22 | $4.02 | 239.13 K | $84.81 M |
| 03/11/2025 | $4.10 | $3.99 (-2.68%) | $4.10 | $3.93 | 107.30 K | $82.33 M |
| 03/10/2025 | $4.13 | $4.08 (-1.21%) | $4.20 | $3.95 | 293.74 K | $84.19 M |
| 03/07/2025 | $4.15 | $4.19 (0.96%) | $4.25 | $4.04 | 206.43 K | $86.46 M |
| 03/06/2025 | $3.94 | $4.17 (5.84%) | $4.29 | $3.94 | 250.73 K | $86.05 M |
| 03/05/2025 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.90 | 172.80 K | $82.54 M |
| 03/04/2025 | $4.15 | $3.95 (-4.82%) | $4.20 | $3.94 | 209.50 K | $81.51 M |
| 03/03/2025 | $4.46 | $4.22 (-5.38%) | $4.46 | $4.17 | 231.86 K | $87.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
