5 DAY PERFORMANCE
-8.43%
1 MONTH PERFORMANCE
-26.03%
3 MONTH PERFORMANCE
-36.27%
6 MONTH PERFORMANCE
-22.05%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-26.92%
PetMed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $3.11 | $3.04 (-2.25%) | $3.17 | $3.00 | 282,531 | $62.73 M |
| 04/10/2025 | $3.21 | $3.13 (-2.49%) | $3.21 | $2.97 | 383,052 | $64.59 M |
| 04/09/2025 | $3.02 | $3.25 (7.62%) | $3.32 | $2.97 | 416,210 | $67.06 M |
| 04/08/2025 | $3.43 | $3.08 (-10.2%) | $3.43 | $3.04 | 289,628 | $63.55 M |
| 04/07/2025 | $3.40 | $3.32 (-2.35%) | $3.51 | $3.26 | 156,410 | $68.51 M |
| 04/04/2025 | $3.51 | $3.51 (0%) | $3.56 | $3.38 | 247,700 | $72.43 M |
| 04/03/2025 | $3.85 | $3.61 (-6.23%) | $3.86 | $3.55 | 230,777 | $74.49 M |
| 04/02/2025 | $4.00 | $4.00 (0%) | $4.04 | $3.92 | 121,968 | $82.54 M |
| 04/01/2025 | $4.17 | $4.05 (-2.88%) | $4.17 | $3.94 | 286,600 | $83.57 M |
| 03/31/2025 | $4.14 | $4.19 (1.21%) | $4.28 | $4.07 | 206,800 | $86.46 M |
| 03/28/2025 | $4.24 | $4.19 (-1.18%) | $4.24 | $4.05 | 100,500 | $86.46 M |
| 03/27/2025 | $4.08 | $4.24 (3.92%) | $4.24 | $4.02 | 188,113 | $87.49 M |
| 03/26/2025 | $4.11 | $4.10 (-0.24%) | $4.17 | $4.06 | 137,593 | $84.60 M |
| 03/25/2025 | $4.17 | $4.09 (-1.92%) | $4.19 | $4.07 | 97,300 | $84.40 M |
| 03/24/2025 | $4.24 | $4.19 (-1.18%) | $4.26 | $4.14 | 88,100 | $86.46 M |
| 03/21/2025 | $4.00 | $4.25 (6.25%) | $4.26 | $4.00 | 603,636 | $87.70 M |
| 03/20/2025 | $4.11 | $4.04 (-1.7%) | $4.17 | $4.03 | 173,724 | $83.36 M |
| 03/19/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $4.00 | 121,469 | $84.19 M |
| 03/18/2025 | $3.95 | $4.04 (2.28%) | $4.17 | $3.92 | 296,200 | $83.36 M |
| 03/17/2025 | $3.99 | $4.00 (0.25%) | $4.08 | $3.97 | 134,147 | $82.54 M |
| 03/14/2025 | $4.07 | $4.02 (-1.23%) | $4.08 | $3.98 | 133,200 | $82.95 M |
| 03/13/2025 | $4.10 | $4.02 (-1.95%) | $4.12 | $3.95 | 141,300 | $82.95 M |
| 03/12/2025 | $4.09 | $4.11 (0.49%) | $4.22 | $4.02 | 239,131 | $84.81 M |
| 03/11/2025 | $4.10 | $3.99 (-2.68%) | $4.10 | $3.93 | 107,300 | $82.33 M |
| 03/10/2025 | $4.13 | $4.08 (-1.21%) | $4.20 | $3.95 | 293,742 | $84.19 M |
| 03/07/2025 | $4.15 | $4.19 (0.96%) | $4.25 | $4.04 | 206,430 | $86.46 M |
| 03/06/2025 | $3.94 | $4.17 (5.84%) | $4.29 | $3.94 | 250,733 | $86.05 M |
| 03/05/2025 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.90 | 172,804 | $82.54 M |
| 03/04/2025 | $4.15 | $3.95 (-4.82%) | $4.20 | $3.94 | 209,503 | $81.51 M |
| 03/03/2025 | $4.46 | $4.22 (-5.38%) | $4.46 | $4.17 | 231,859 | $87.08 M |
| 02/28/2025 | $4.26 | $4.42 (3.76%) | $4.44 | $4.23 | 270,068 | $91.21 M |
| 02/27/2025 | $4.48 | $4.30 (-4.02%) | $4.51 | $4.30 | 261,200 | $88.73 M |
| 02/26/2025 | $4.47 | $4.49 (0.45%) | $4.53 | $4.40 | 204,646 | $92.65 M |
| 02/25/2025 | $4.39 | $4.47 (1.82%) | $4.48 | $4.33 | 337,400 | $92.24 M |
| 02/24/2025 | $4.37 | $4.40 (0.69%) | $4.42 | $4.25 | 264,425 | $90.79 M |
| 02/21/2025 | $4.43 | $4.37 (-1.35%) | $4.45 | $4.33 | 262,300 | $90.17 M |
| 02/20/2025 | $4.50 | $4.41 (-2%) | $4.52 | $4.38 | 239,700 | $91.00 M |
| 02/19/2025 | $4.48 | $4.51 (0.67%) | $4.52 | $4.38 | 211,625 | $93.06 M |
| 02/18/2025 | $4.24 | $4.48 (5.66%) | $4.50 | $4.23 | 327,283 | $92.44 M |
| 02/14/2025 | $4.51 | $4.25 (-5.76%) | $4.51 | $4.24 | 373,900 | $87.70 M |
| 02/13/2025 | $4.20 | $4.47 (6.43%) | $4.48 | $4.17 | 395,719 | $92.24 M |
| 02/12/2025 | $4.55 | $4.13 (-9.23%) | $4.59 | $4.07 | 680,200 | $85.22 M |
| 02/11/2025 | $4.57 | $4.53 (-0.88%) | $4.59 | $4.05 | 1.24 M | $93.47 M |
| 02/10/2025 | $5.34 | $5.27 (-1.31%) | $5.43 | $5.14 | 477,800 | $108.74 M |
| 02/07/2025 | $5.51 | $5.32 (-3.45%) | $5.54 | $5.18 | 217,108 | $109.78 M |
| 02/06/2025 | $5.37 | $5.50 (2.42%) | $5.57 | $5.30 | 220,900 | $113.29 M |
| 02/05/2025 | $4.96 | $5.37 (8.27%) | $5.58 | $4.90 | 389,100 | $110.61 M |
| 02/04/2025 | $4.77 | $4.91 (2.94%) | $4.94 | $4.74 | 196,819 | $101.14 M |
| 02/03/2025 | $4.72 | $4.81 (1.91%) | $4.86 | $4.63 | 138,300 | $99.08 M |
| 01/31/2025 | $5.02 | $4.76 (-5.18%) | $5.03 | $4.72 | 128,467 | $98.05 M |
| 01/30/2025 | $5.00 | $5.02 (0.4%) | $5.12 | $4.92 | 181,636 | $103.40 M |
| 01/29/2025 | $4.82 | $4.99 (3.53%) | $5.00 | $4.80 | 213,600 | $102.78 M |
| 01/28/2025 | $4.69 | $4.72 (0.64%) | $4.76 | $4.41 | 347,607 | $97.22 M |
| 01/27/2025 | $4.85 | $4.67 (-3.71%) | $4.92 | $4.55 | 433,003 | $96.19 M |
| 01/24/2025 | $4.96 | $4.94 (-0.4%) | $5.02 | $4.90 | 129,300 | $101.75 M |
| 01/23/2025 | $5.02 | $4.97 (-1%) | $5.02 | $4.86 | 170,800 | $102.37 M |
| 01/22/2025 | $5.17 | $5.00 (-3.29%) | $5.26 | $4.95 | 224,500 | $102.99 M |
| 01/21/2025 | $5.17 | $5.17 (0%) | $5.29 | $5.06 | 190,900 | $106.49 M |
| 01/17/2025 | $5.16 | $5.11 (-0.97%) | $5.20 | $5.05 | 124,406 | $105.25 M |
| 01/16/2025 | $5.11 | $5.10 (-0.2%) | $5.14 | $5.01 | 162,140 | $105.05 M |
| 01/15/2025 | $4.91 | $5.11 (4.07%) | $5.30 | $4.90 | 339,400 | $105.25 M |
| 01/14/2025 | $4.89 | $4.88 (-0.2%) | $4.90 | $4.74 | 201,025 | $100.52 M |
| 01/13/2025 | $4.86 | $4.85 (-0.21%) | $4.94 | $4.78 | 191,355 | $99.90 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.
