PETS
PetMed Express (PETS)
NASDAQ
$1.35-$0.02 (-1.10%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $29.7M
    Market Cap
  • -48.09%
    1-Year Change
  • Pharmaceutical Retailers
    Industry
  • 1 Month
    -27.08%
    Low Price$1.36
    High Price$1.85
  • 3 Months
    -31.31%
    Low Price$1.36
    High Price$2.05
  • 1 Year
    -48.09%
    Low Price$1.36
    High Price$3.90
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.36
1.37
1.33
1.36
-0.73%
185,189
10/01/2026
1.38
1.39
1.37
1.37
-0.72%
55,274
09/30/2026
1.38
1.42
1.36
1.38
-1.43%
85,840
09/29/2026
1.42
1.42
1.38
1.40
-0.36%
73,673
09/28/2026
1.53
1.53
1.40
1.41
-8.17%
275,234
09/25/2026
1.55
1.56
1.53
1.53
-1.61%
224,712
09/24/2026
1.55
1.57
1.55
1.56
+0.32%
83,670
09/23/2026
1.57
1.57
1.55
1.55
-1.27%
95,600
09/22/2026
1.61
1.61
1.57
1.57
-1.87%
117,702
09/21/2026
1.72
1.73
1.60
1.60
-0.62%
316,655
09/18/2026
1.60
1.62
1.58
1.61
-0.62%
248,327
09/17/2026
1.61
1.63
1.58
1.62
+1.25%
219,828
09/16/2026
1.63
1.63
1.60
1.60
-1.23%
75,499
09/15/2026
1.68
1.68
1.61
1.62
-2.99%
123,975
09/14/2026
1.65
1.69
1.65
1.67
+1.21%
93,587
09/11/2026
1.71
1.75
1.65
1.65
-2.94%
37,087
09/10/2026
1.70
1.75
1.68
1.70
-0.58%
138,353
09/09/2026
1.73
1.75
1.71
1.71
-2.84%
67,006
09/08/2026
1.81
1.81
1.74
1.76
-2.76%
64,167
09/04/2026
1.84
1.84
1.79
1.81
-2.16%
49,749
09/03/2026
1.87
1.87
1.79
1.85
-0.80%
172,293
09/02/2026
1.84
1.88
1.84
1.87
+1.91%
28,815
09/01/2026
1.88
1.88
1.81
1.83
-3.17%
64,471
08/31/2026
1.88
1.92
1.87
1.89
+0.53%
69,975
08/28/2026
1.83
1.93
1.83
1.88
+1.62%
70,028
08/27/2026
1.81
1.87
1.79
1.85
+3.35%
67,349
08/26/2026
1.75
1.81
1.74
1.79
+1.70%
101,718
08/25/2026
1.75
1.77
1.75
1.76
+0.57%
26,319
08/24/2026
1.76
1.77
1.74
1.75
-0.57%
52,483
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