PETS - PETMED EXPRESS INC
2.61
-0.130 -4.981%
Share volume: 89,236
Last Updated: 03-05-2026
Retail/Retail – Drug & Proprietary Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.74
-0.13
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.72 | $2.72 | $2.75 | $2.75 | $2.59 | $2.59 | $2.61 | $2.61 | 89,236 | $89,236.00 |
| 03-04-2026 | $2.73 | $2.73 | $2.82 | $2.82 | $2.67 | $2.67 | $2.74 | $2.74 | 140,305 | $140,305.00 |
| 03-03-2026 | $2.68 | $2.68 | $2.74 | $2.74 | $2.63 | $2.63 | $2.73 | $2.73 | 91,289 | $91,289.00 |
| 03-02-2026 | $2.70 | $2.70 | $2.75 | $2.75 | $2.70 | $2.70 | $2.73 | $2.73 | 72,070 | $72,070.00 |
| 02-27-2026 | $2.70 | $2.70 | $2.75 | $2.75 | $2.67 | $2.67 | $2.74 | $2.74 | 92,772 | $92,772.00 |
| 02-26-2026 | $2.77 | $2.77 | $2.79 | $2.79 | $2.71 | $2.71 | $2.75 | $2.75 | 57,784 | $57,784.00 |
| 02-25-2026 | $2.77 | $2.77 | $2.84 | $2.84 | $2.75 | $2.75 | $2.78 | $2.78 | 121,034 | $121,034.00 |
| 02-24-2026 | $2.88 | $2.88 | $2.91 | $2.91 | $2.79 | $2.79 | $2.81 | $2.81 | 64,985 | $64,985.00 |
| 02-23-2026 | $2.95 | $2.95 | $2.97 | $2.97 | $2.83 | $2.83 | $2.88 | $2.88 | 106,509 | $106,509.00 |
| 02-20-2026 | $3.00 | $3.00 | $3.06 | $3.06 | $2.94 | $2.94 | $2.95 | $2.95 | 67,840 | $67,840.00 |