PETS - PETMED EXPRESS INC
2.22
-0.040 -1.802%
Share volume: 40,909
Last Updated: 05-12-2026
Retail/Retail – Drug & Proprietary Stores:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$2.26
-0.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.27 | $2.27 | $2.28 | $2.28 | $2.22 | $2.22 | $2.22 | $2.22 | 40,909 | $40,909.00 |
| 05-11-2026 | $2.27 | $2.27 | $2.33 | $2.33 | $2.22 | $2.22 | $2.26 | $2.26 | 47,300 | $47,300.00 |
| 05-08-2026 | $2.29 | $2.29 | $2.34 | $2.34 | $2.27 | $2.27 | $2.28 | $2.28 | 59,638 | $59,638.00 |
| 05-07-2026 | $2.29 | $2.29 | $2.36 | $2.36 | $2.26 | $2.26 | $2.30 | $2.30 | 45,145 | $45,145.00 |
| 05-06-2026 | $2.37 | $2.37 | $2.39 | $2.39 | $2.30 | $2.30 | $2.31 | $2.31 | 40,634 | $40,634.00 |
| 05-05-2026 | $2.28 | $2.28 | $2.43 | $2.43 | $2.25 | $2.25 | $2.37 | $2.37 | 97,407 | $97,407.00 |
| 05-04-2026 | $2.27 | $2.27 | $2.32 | $2.32 | $2.24 | $2.24 | $2.27 | $2.27 | 43,688 | $43,688.00 |
| 05-01-2026 | $2.24 | $2.24 | $2.31 | $2.31 | $2.24 | $2.24 | $2.30 | $2.30 | 61,301 | $61,301.00 |
| 04-30-2026 | $2.25 | $2.25 | $2.31 | $2.31 | $2.19 | $2.19 | $2.24 | $2.24 | 79,497 | $79,497.00 |
| 04-29-2026 | $2.24 | $2.24 | $2.27 | $2.27 | $2.20 | $2.20 | $2.26 | $2.26 | 73,625 | $73,625.00 |