5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
+28.17%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-35.66%
PetMed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.16 | 88.18 K | $67.47 M |
| 01/28/2026 | $3.24 | $3.28 (1.23%) | $3.30 | $3.23 | 70.55 K | $68.52 M |
| 01/27/2026 | $3.25 | $3.24 (-0.31%) | $3.28 | $3.20 | 242.16 K | $67.68 M |
| 01/26/2026 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.21 | 160.10 K | $68.31 M |
| 01/23/2026 | $3.43 | $3.32 (-3.21%) | $3.43 | $3.28 | 92.60 K | $69.35 M |
| 01/22/2026 | $3.38 | $3.43 (1.48%) | $3.52 | $3.32 | 139.00 K | $71.65 M |
| 01/21/2026 | $3.30 | $3.38 (2.42%) | $3.38 | $3.26 | 110.30 K | $70.61 M |
| 01/20/2026 | $3.34 | $3.29 (-1.5%) | $3.39 | $3.28 | 125.70 K | $68.73 M |
| 01/16/2026 | $3.40 | $3.35 (-1.47%) | $3.44 | $3.35 | 190.00 K | $69.98 M |
| 01/15/2026 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.39 | 231.75 K | $71.02 M |
| 01/14/2026 | $3.42 | $3.49 (2.05%) | $3.52 | $3.37 | 175.04 K | $72.90 M |
| 01/13/2026 | $3.39 | $3.43 (1.18%) | $3.44 | $3.35 | 260.48 K | $71.65 M |
| 01/12/2026 | $3.32 | $3.37 (1.51%) | $3.38 | $3.23 | 190.34 K | $70.40 M |
| 01/09/2026 | $3.32 | $3.32 (0%) | $3.35 | $3.26 | 287.10 K | $69.35 M |
| 01/08/2026 | $3.39 | $3.32 (-2.06%) | $3.42 | $3.30 | 295.74 K | $69.35 M |
| 01/07/2026 | $3.58 | $3.37 (-5.87%) | $3.60 | $3.34 | 373.61 K | $70.40 M |
| 01/06/2026 | $3.32 | $3.57 (7.53%) | $3.70 | $3.32 | 644.50 K | $74.57 M |
| 01/05/2026 | $3.31 | $3.29 (-0.6%) | $3.40 | $3.20 | 226.14 K | $68.73 M |
| 01/02/2026 | $3.19 | $3.30 (3.45%) | $3.34 | $3.18 | 173.43 K | $68.93 M |
| 12/31/2025 | $3.24 | $3.20 (-1.23%) | $3.27 | $3.13 | 172.45 K | $66.85 M |
| 12/30/2025 | $3.35 | $3.25 (-2.99%) | $3.44 | $3.20 | 435.50 K | $67.89 M |
| 12/29/2025 | $3.47 | $3.39 (-2.31%) | $3.49 | $3.36 | 218.11 K | $70.81 M |
| 12/26/2025 | $3.55 | $3.47 (-2.25%) | $3.55 | $3.47 | 119.90 K | $72.49 M |
| 12/24/2025 | $3.41 | $3.55 (4.11%) | $3.64 | $3.40 | 266.82 K | $74.16 M |
| 12/23/2025 | $3.45 | $3.42 (-0.87%) | $3.54 | $3.36 | 216.44 K | $71.44 M |
| 12/22/2025 | $3.61 | $3.50 (-3.05%) | $3.70 | $3.42 | 442.27 K | $73.11 M |
| 12/19/2025 | $3.67 | $3.60 (-1.91%) | $3.89 | $3.60 | 488.85 K | $75.20 M |
| 12/18/2025 | $3.75 | $3.65 (-2.67%) | $3.77 | $3.59 | 329.84 K | $76.25 M |
| 12/17/2025 | $3.90 | $3.70 (-5.13%) | $3.94 | $3.52 | 1.60 M | $77.29 M |
| 12/16/2025 | $2.86 | $3.90 (36.36%) | $4.10 | $2.79 | 12.24 M | $81.47 M |
| 12/15/2025 | $2.95 | $2.87 (-2.71%) | $3.01 | $2.78 | 1.10 M | $59.23 M |
| 12/12/2025 | $3.01 | $2.94 (-2.33%) | $3.13 | $2.76 | 4.47 M | $60.68 M |
| 12/11/2025 | $2.49 | $2.98 (19.68%) | $4.05 | $2.40 | 131.27 M | $61.50 M |
| 12/10/2025 | $1.61 | $1.77 (9.94%) | $1.78 | $1.60 | 110.40 K | $36.53 M |
| 12/09/2025 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.57 | 242.50 K | $33.23 M |
| 12/08/2025 | $1.70 | $1.60 (-5.88%) | $1.75 | $1.57 | 240.40 K | $33.02 M |
| 12/05/2025 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.63 | 218.31 K | $34.05 M |
| 12/04/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.71 | 175.91 K | $35.70 M |
| 12/03/2025 | $1.74 | $1.76 (1.15%) | $1.83 | $1.73 | 181.43 K | $36.32 M |
| 12/02/2025 | $1.78 | $1.73 (-2.81%) | $1.82 | $1.71 | 122.50 K | $35.70 M |
| 12/01/2025 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.69 | 112.85 K | $35.91 M |
| 11/28/2025 | $1.80 | $1.75 (-2.78%) | $1.86 | $1.75 | 106.50 K | $36.12 M |
| 11/26/2025 | $1.64 | $1.77 (7.93%) | $1.80 | $1.64 | 343.60 K | $36.53 M |
| 11/25/2025 | $1.63 | $1.63 (0%) | $1.69 | $1.62 | 169.21 K | $33.64 M |
| 11/24/2025 | $1.62 | $1.64 (1.23%) | $1.66 | $1.59 | 170.02 K | $33.85 M |
| 11/21/2025 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.59 | 166.60 K | $33.23 M |
| 11/20/2025 | $1.69 | $1.61 (-4.73%) | $1.75 | $1.60 | 262.60 K | $33.23 M |
| 11/19/2025 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.60 | 329.62 K | $34.67 M |
| 11/18/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.86 | 135.01 K | $38.39 M |
| 11/17/2025 | $2.01 | $1.96 (-2.49%) | $2.07 | $1.95 | 274.24 K | $40.45 M |
| 11/14/2025 | $1.94 | $2.00 (3.09%) | $2.06 | $1.94 | 254.23 K | $41.28 M |
| 11/13/2025 | $2.51 | $1.96 (-21.91%) | $2.58 | $1.93 | 872.85 K | $40.45 M |
| 11/12/2025 | $2.70 | $2.90 (7.41%) | $2.92 | $2.68 | 171.00 K | $59.85 M |
| 11/11/2025 | $2.60 | $2.69 (3.46%) | $2.72 | $2.56 | 63.34 K | $55.52 M |
| 11/10/2025 | $2.58 | $2.61 (1.16%) | $2.66 | $2.54 | 121.74 K | $53.87 M |
| 11/07/2025 | $2.52 | $2.58 (2.38%) | $2.64 | $2.49 | 249.12 K | $53.25 M |
| 11/06/2025 | $2.51 | $2.45 (-2.39%) | $2.58 | $2.45 | 115.91 K | $50.56 M |
| 11/05/2025 | $2.46 | $2.51 (2.03%) | $2.52 | $2.45 | 111.50 K | $51.80 M |
| 11/04/2025 | $2.45 | $2.47 (0.82%) | $2.49 | $2.42 | 120.20 K | $50.98 M |
| 11/03/2025 | $2.52 | $2.44 (-3.17%) | $2.54 | $2.43 | 114.74 K | $50.36 M |
| 10/31/2025 | $2.53 | $2.57 (1.58%) | $2.59 | $2.51 | 122.72 K | $53.04 M |
| 10/30/2025 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.51 | 81.77 K | $52.01 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.
