Financial News

PetMed Express, Inc. - Common Stock (NQ:PETS)

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2025 3.090 3.250 3.090 3.160 181,738 +0.07(+2.27%)
Apr 17, 2025 3.010 3.150 3.010 3.090 146,412 +0.05(+1.64%)
Apr 16, 2025 2.990 3.070 2.990 3.040 129,460 +0.03(+1.00%)
Apr 15, 2025 3.010 3.090 3.000 3.010 107,627 -0.01(-0.33%)
Apr 14, 2025 3.090 3.115 3.010 3.020 130,755 -0.02(-0.66%)
Apr 11, 2025 3.110 3.170 2.995 3.040 282,574 -0.09(-2.88%)
Apr 10, 2025 3.210 3.210 2.970 3.130 383,032 -0.12(-3.69%)
Apr 09, 2025 3.020 3.320 2.974 3.250 416,176 +0.17(+5.52%)
Apr 08, 2025 3.430 3.430 3.040 3.080 289,568 -0.24(-7.23%)
Apr 07, 2025 3.400 3.510 3.260 3.320 156,410 -0.15(-4.32%)
Apr 04, 2025 3.510 3.560 3.380 3.470 247,700 -0.14(-3.88%)
Apr 03, 2025 3.850 3.860 3.550 3.610 230,762 -0.39(-9.75%)
Apr 02, 2025 4.000 4.040 3.920 4.000 121,868 -0.05(-1.23%)
Apr 01, 2025 4.170 4.170 3.935 4.050 286,557 -0.14(-3.34%)
Mar 31, 2025 4.140 4.280 4.070 4.190 206,771 +0.00(+0.00%)
Mar 28, 2025 4.240 4.240 4.055 4.190 100,493 -0.05(-1.18%)
Mar 27, 2025 4.080 4.240 4.020 4.240 188,098 +0.14(+3.41%)
Mar 26, 2025 4.110 4.172 4.060 4.100 137,536 +0.01(+0.24%)
Mar 25, 2025 4.170 4.190 4.070 4.090 97,297 -0.10(-2.39%)
Mar 24, 2025 4.240 4.260 4.140 4.190 88,060 -0.06(-1.41%)
Mar 21, 2025 4.000 4.260 4.000 4.250 603,636 +0.21(+5.20%)
Mar 20, 2025 4.110 4.165 4.030 4.040 173,724 -0.04(-0.98%)
Mar 19, 2025 4.060 4.115 4.000 4.080 121,246 +0.04(+0.99%)
Mar 18, 2025 3.950 4.170 3.920 4.040 296,183 +0.04(+1.00%)
Mar 17, 2025 3.990 4.080 3.965 4.000 134,147 -0.02(-0.50%)
Mar 14, 2025 4.070 4.080 3.980 4.020 133,182 +0.00(+0.00%)
Mar 13, 2025 4.100 4.120 3.950 4.020 141,300 -0.09(-2.19%)
Mar 12, 2025 4.090 4.223 4.020 4.110 239,131 +0.12(+3.01%)
Mar 11, 2025 4.100 4.100 3.930 3.990 107,276 -0.09(-2.21%)
Mar 10, 2025 4.130 4.200 3.950 4.080 293,692 -0.11(-2.63%)
Mar 07, 2025 4.150 4.245 4.040 4.190 206,430 +0.02(+0.48%)
Mar 06, 2025 3.940 4.285 3.940 4.170 250,727 +0.17(+4.25%)
Mar 05, 2025 4.070 4.095 3.900 4.000 172,789 +0.05(+1.27%)
Mar 04, 2025 4.150 4.200 3.940 3.950 209,341 -0.27(-6.40%)
Mar 03, 2025 4.460 4.460 4.170 4.220 231,846 -0.20(-4.52%)
Feb 28, 2025 4.260 4.440 4.230 4.420 270,068 +0.12(+2.79%)
Feb 27, 2025 4.480 4.510 4.300 4.300 261,177 -0.19(-4.23%)
Feb 26, 2025 4.470 4.530 4.400 4.490 204,635 +0.02(+0.45%)
Feb 25, 2025 4.390 4.480 4.330 4.470 337,356 +0.07(+1.59%)
Feb 24, 2025 4.370 4.420 4.250 4.400 264,420 +0.03(+0.69%)
Feb 21, 2025 4.430 4.453 4.330 4.370 262,283 -0.04(-0.91%)
Feb 20, 2025 4.500 4.520 4.380 4.410 239,664 -0.09(-2.11%)
Feb 19, 2025 4.480 4.520 4.380 4.505 211,569 +0.02(+0.56%)
Feb 18, 2025 4.240 4.500 4.232 4.480 327,233 +0.23(+5.41%)
Feb 14, 2025 4.510 4.510 4.235 4.250 373,865 -0.22(-4.92%)
Feb 13, 2025 4.200 4.480 4.168 4.470 395,719 +0.34(+8.36%)
Feb 12, 2025 4.550 4.594 4.070 4.125 679,097 -0.41(-8.94%)
Feb 11, 2025 4.570 4.590 4.050 4.530 1,239,559 -0.74(-14.04%)
Feb 10, 2025 5.340 5.425 5.140 5.270 472,439 -0.05(-0.94%)
Feb 07, 2025 5.510 5.540 5.180 5.320 217,108 -0.18(-3.27%)
Feb 06, 2025 5.370 5.570 5.300 5.500 220,283 +0.13(+2.42%)
Feb 05, 2025 4.960 5.580 4.900 5.370 389,095 +0.46(+9.37%)
Feb 04, 2025 4.770 4.940 4.740 4.910 194,118 +0.10(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback