PETS
PetMed Express (PETS)
NASDAQ
$1.76$0.00 (0.00%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $38.2M
    Market Cap
  • -43.95%
    1-Year Change
  • Pharmaceutical Retailers
    Industry
  • 1 Month
    -11.56%
    Low Price$1.75
    High Price$2.03
  • 3 Months
    -18.89%
    Low Price$1.68
    High Price$2.23
  • 1 Year
    -43.95%
    Low Price$1.60
    High Price$3.90
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.78
1.78
1.75
1.76
0.00%
50,347
08/20/2026
1.77
1.78
1.75
1.76
-0.56%
58,316
08/19/2026
1.79
1.83
1.77
1.77
-1.67%
86,758
08/18/2026
1.74
1.80
1.71
1.80
+2.86%
87,846
08/17/2026
1.80
1.80
1.72
1.75
-4.11%
260,471
08/14/2026
1.91
1.95
1.82
1.83
-10.10%
386,180
08/13/2026
2.01
2.05
1.96
2.03
+1.00%
212,038
08/13/2026
-$0.28 Earnings
08/12/2026
1.97
2.02
1.96
2.01
+1.52%
176,891
08/11/2026
1.96
1.98
1.95
1.98
+0.51%
32,660
08/10/2026
1.97
1.98
1.95
1.97
-0.51%
48,038
08/07/2026
1.97
2.00
1.97
1.98
+0.51%
84,631
08/06/2026
1.97
1.98
1.96
1.97
0.00%
38,594
08/05/2026
2.00
2.00
1.96
1.97
-0.76%
24,149
08/04/2026
1.96
2.00
1.96
1.99
+0.25%
52,968
08/03/2026
1.95
1.99
1.95
1.98
+1.54%
58,844
07/31/2026
2.00
2.00
1.95
1.95
-1.52%
77,176
07/30/2026
1.98
2.02
1.97
1.98
0.00%
33,408
07/29/2026
2.01
2.01
1.97
1.98
-1.49%
27,927
07/28/2026
1.97
2.03
1.96
2.01
+2.03%
114,254
07/27/2026
1.98
2.01
1.95
1.97
-1.01%
74,684
07/24/2026
2.04
2.04
1.98
1.99
-2.93%
103,649
07/23/2026
2.08
2.15
2.03
2.05
+4.59%
523,646
07/22/2026
1.97
1.99
1.95
1.96
-1.51%
32,859
07/21/2026
1.95
2.00
1.95
1.99
+1.53%
47,299
07/20/2026
1.96
1.97
1.92
1.96
-0.51%
27,227
07/17/2026
1.96
2.01
1.95
1.97
-1.50%
46,610
07/16/2026
2.00
2.02
1.97
2.00
0.00%
60,204
07/15/2026
1.94
2.02
1.90
2.00
+2.56%
140,144
07/14/2026
1.91
1.95
1.87
1.95
+2.09%
212,638
07/13/2026
1.88
2.02
1.87
1.91
-2.55%
323,754
07/10/2026
1.95
1.99
1.95
1.96
0.00%
100,037
07/09/2026
2.02
2.04
1.96
1.96
-2.00%
165,758
07/08/2026
1.93
2.04
1.90
2.00
+4.17%
282,940
07/07/2026
1.94
1.96
1.91
1.92
-2.04%
75,296
07/06/2026
1.94
1.99
1.90
1.96
-1.01%
216,479
07/02/2026
1.99
2.04
1.91
1.98
-0.50%
380,644
07/01/2026
1.94
2.03
1.91
1.99
+3.65%
598,032
06/30/2026
1.99
2.07
1.81
1.92
+5.49%
4,942,042
06/29/2026
2.23
2.35
1.76
1.82
+3.41%
27,697,428
06/26/2026
1.76
1.77
1.70
1.76
-0.56%
116,499
06/25/2026
1.79
1.79
1.76
1.77
-1.12%
40,128
06/24/2026
1.82
1.83
1.79
1.79
-2.19%
33,038
06/23/2026
1.76
1.84
1.76
1.83
+1.10%
16,521
06/22/2026
1.73
1.82
1.73
1.81
+3.43%
84,860
06/18/2026
1.80
1.80
1.75
1.75
-2.78%
104,993
06/17/2026
1.79
1.83
1.78
1.80
0.00%
61,593
06/16/2026
1.83
1.83
1.79
1.80
-1.64%
61,948
06/15/2026
1.85
1.88
1.80
1.83
-1.08%
71,801
06/12/2026
1.84
1.89
1.83
1.85
+0.54%
30,202
06/11/2026
1.76
1.85
1.71
1.84
+6.98%
140,611
06/10/2026
1.72
1.76
1.68
1.72
+0.58%
138,361
06/09/2026
1.70
1.72
1.63
1.71
+0.59%
279,111
06/08/2026
1.70
1.76
1.69
1.70
+1.19%
122,941
06/05/2026
1.81
1.81
1.62
1.68
-7.69%
570,924
06/04/2026
1.80
1.83
1.78
1.82
+2.25%
192,612
06/03/2026
2.06
2.06
1.75
1.78
-16.43%
822,613
06/02/2026
2.17
2.25
2.12
2.13
-1.84%
382,298
06/02/2026
-$0.19 Earnings
06/01/2026
2.20
2.27
2.15
2.17
0.00%
170,489
05/29/2026
2.20
2.25
2.14
2.17
-1.36%
136,317
05/28/2026
2.18
2.25
2.14
2.20
+0.92%
371,035
05/27/2026
2.23
2.23
2.14
2.18
-2.24%
86,431
05/26/2026
2.13
2.35
2.13
2.23
+5.19%
204,141
05/22/2026
2.17
2.20
2.12
2.12
-2.30%
105,942
05/21/2026
2.18
2.21
2.13
2.17
-2.69%
140,120
05/20/2026
2.19
2.23
2.18
2.23
+0.90%
85,787
05/19/2026
2.24
2.24
2.18
2.21
-1.78%
82,332
05/18/2026
2.21
2.27
2.19
2.25
+0.90%
85,437
05/15/2026
2.25
2.27
2.22
2.23
-0.89%
23,804
05/14/2026
2.28
2.30
2.24
2.25
-0.44%
56,481
05/13/2026
2.26
2.29
2.22
2.26
+1.80%
83,186
05/12/2026
2.27
2.28
2.22
2.22
-1.77%
40,909
05/11/2026
2.27
2.33
2.22
2.26
-0.88%
47,300
05/08/2026
2.29
2.34
2.27
2.28
-0.87%
59,638
05/07/2026
2.29
2.36
2.26
2.30
-0.43%
45,145
05/06/2026
2.37
2.39
2.30
2.31
-2.53%
40,634
05/05/2026
2.28
2.43
2.25
2.37
+4.41%
97,407
05/04/2026
2.27
2.32
2.24
2.27
-1.30%
43,688
05/01/2026
2.24
2.31
2.24
2.30
+2.68%
61,301
04/30/2026
2.25
2.31
2.19
2.24
-0.88%
79,497
04/29/2026
2.24
2.27
2.20
2.26
+0.44%
73,625
04/28/2026
2.25
2.31
2.22
2.25
-2.17%
52,241
04/27/2026
2.28
2.33
2.23
2.30
+0.44%
39,135
04/24/2026
2.23
2.30
2.22
2.29
+2.69%
48,337
04/23/2026
2.32
2.34
2.20
2.23
-3.88%
111,851
04/22/2026
2.32
2.32
2.28
2.32
+0.87%
108,943
04/21/2026
2.36
2.36
2.28
2.30
-2.95%
57,646
04/20/2026
2.33
2.42
2.30
2.37
+1.72%
167,886
04/17/2026
2.35
2.45
2.32
2.33
-0.43%
89,253
04/16/2026
2.35
2.41
2.31
2.34
-0.43%
67,132
04/15/2026
2.37
2.45
2.28
2.35
0.00%
133,596
04/14/2026
2.30
2.36
2.25
2.35
+2.17%
54,773
04/13/2026
2.30
2.33
2.27
2.30
0.00%
66,100
04/10/2026
2.30
2.37
2.27
2.30
-0.43%
35,760
04/09/2026
2.28
2.32
2.24
2.31
-0.43%
48,617
04/08/2026
2.33
2.35
2.28
2.32
0.00%
117,818
04/07/2026
2.33
2.38
2.23
2.32
-1.28%
115,844
04/06/2026
2.28
2.38
2.28
2.35
+2.62%
109,631
04/02/2026
2.35
2.40
2.28
2.29
-2.97%
79,332