5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
+19.54%
6 MONTH PERFORMANCE
+15.67%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
-38.65%
PetMed Express, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.82 | $4.64 (-3.73%) | $4.93 | $4.57 | 345,116 | $95.57 M |
| 12/31/2024 | $4.97 | $4.82 (-3.02%) | $5.10 | $4.81 | 261,283 | $99.28 M |
| 12/30/2024 | $5.09 | $5.00 (-1.77%) | $5.09 | $4.85 | 221,402 | $102.99 M |
| 12/27/2024 | $5.24 | $5.16 (-1.53%) | $5.40 | $5.10 | 266,114 | $106.28 M |
| 12/26/2024 | $5.07 | $5.26 (3.75%) | $5.38 | $5.04 | 249,727 | $108.34 M |
| 12/24/2024 | $4.83 | $5.07 (4.97%) | $5.12 | $4.82 | 247,100 | $104.43 M |
| 12/23/2024 | $4.95 | $4.85 (-2.02%) | $5.05 | $4.84 | 298,754 | $99.90 M |
| 12/20/2024 | $5.09 | $4.97 (-2.36%) | $5.35 | $4.94 | 544,200 | $102.37 M |
| 12/19/2024 | $5.34 | $5.10 (-4.49%) | $5.45 | $4.99 | 210,836 | $105.05 M |
| 12/18/2024 | $5.60 | $5.28 (-5.71%) | $5.66 | $5.27 | 255,844 | $108.76 M |
| 12/17/2024 | $5.48 | $5.58 (1.82%) | $5.67 | $5.45 | 196,900 | $114.94 M |
| 12/16/2024 | $5.53 | $5.46 (-1.27%) | $5.80 | $5.41 | 310,130 | $112.46 M |
| 12/13/2024 | $5.70 | $5.51 (-3.33%) | $5.83 | $5.46 | 289,965 | $113.49 M |
| 12/12/2024 | $5.97 | $5.70 (-4.52%) | $6.08 | $5.65 | 289,550 | $117.41 M |
| 12/11/2024 | $6.70 | $6.03 (-10%) | $6.70 | $6.03 | 273,181 | $124.20 M |
| 12/10/2024 | $6.52 | $6.58 (0.92%) | $6.72 | $6.16 | 477,632 | $135.53 M |
| 12/09/2024 | $5.97 | $6.60 (10.55%) | $6.85 | $5.86 | 860,277 | $135.95 M |
| 12/06/2024 | $5.40 | $5.75 (6.48%) | $5.94 | $5.36 | 550,080 | $118.44 M |
| 12/05/2024 | $5.42 | $5.31 (-2.03%) | $5.62 | $5.28 | 378,426 | $109.37 M |
| 12/04/2024 | $5.02 | $5.42 (7.97%) | $5.51 | $4.93 | 542,111 | $111.64 M |
| 12/03/2024 | $4.52 | $4.99 (10.4%) | $5.04 | $4.44 | 368,207 | $102.78 M |
| 12/02/2024 | $4.62 | $4.57 (-1.08%) | $4.62 | $4.39 | 202,237 | $94.13 M |
| 11/29/2024 | $4.74 | $4.63 (-2.32%) | $4.79 | $4.63 | 78,600 | $95.37 M |
| 11/27/2024 | $4.72 | $4.70 (-0.42%) | $4.81 | $4.67 | 76,964 | $96.81 M |
| 11/26/2024 | $4.75 | $4.67 (-1.68%) | $4.78 | $4.66 | 122,315 | $96.19 M |
| 11/25/2024 | $4.85 | $4.76 (-1.86%) | $4.99 | $4.76 | 316,845 | $98.05 M |
| 11/22/2024 | $4.70 | $4.78 (1.7%) | $4.85 | $4.69 | 144,894 | $98.46 M |
| 11/21/2024 | $4.63 | $4.64 (0.22%) | $4.69 | $4.53 | 151,715 | $95.57 M |
| 11/20/2024 | $4.54 | $4.58 (0.88%) | $4.72 | $4.53 | 229,727 | $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 |