PETS
PetMed Express (PETS)
NASDAQ
$1.81+$0.03 (+1.46%)
Price as of Jun 03, 2026 7:25 PM EDT
  • $46.4M
    Market Cap
  • -54.82%
    1-Year Change
  • Pharmaceutical Retailers
    Industry
  • 1 Month
    -21.59%
    Low Price$1.78
    High Price$2.37
  • 3 Months
    -31.80%
    Low Price$1.78
    High Price$2.61
  • 1 Year
    -54.82%
    Low Price$1.60
    High Price$4.19
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.27
2.38
2.27
2.36
+3.51%
62,435
03/31/2026
2.22
2.32
2.22
2.28
+3.17%
58,879
03/30/2026
2.23
2.25
2.19
2.21
-0.90%
60,940
03/27/2026
2.32
2.33
2.21
2.23
-3.46%
106,284
03/26/2026
2.33
2.40
2.26
2.31
-0.86%
71,509
03/25/2026
2.34
2.35
2.26
2.33
+2.19%
56,465
03/24/2026
2.31
2.33
2.27
2.28
-0.87%
55,188
03/23/2026
2.43
2.44
2.26
2.30
-4.96%
130,337
03/20/2026
2.47
2.48
2.36
2.42
-2.42%
90,851
03/19/2026
2.47
2.53
2.43
2.48
-0.40%
68,621
03/18/2026
2.53
2.54
2.45
2.49
-2.35%
79,794
03/17/2026
2.44
2.59
2.43
2.55
+4.51%
128,369
03/16/2026
2.46
2.49
2.41
2.44
-0.81%
59,213
03/13/2026
2.46
2.47
2.34
2.46
+1.23%
121,444
03/12/2026
2.46
2.52
2.42
2.43
-2.41%
69,562
03/11/2026
2.58
2.58
2.45
2.49
-2.73%
135,725
03/10/2026
2.58
2.71
2.54
2.56
-1.16%
121,809
03/09/2026
2.53
2.63
2.53
2.59
-0.77%
109,420
03/06/2026
2.59
2.65
2.56
2.61
0.00%
103,401
03/05/2026
2.72
2.75
2.59
2.61
-4.74%
89,266
03/04/2026
2.73
2.82
2.67
2.74
+0.37%
140,305
03/03/2026
2.68
2.74
2.63
2.73
0.00%
91,289
03/02/2026
2.70
2.75
2.70
2.73
-0.36%
72,070
02/27/2026
2.70
2.75
2.67
2.74
-0.36%
92,772
02/26/2026
2.77
2.79
2.71
2.75
-1.08%
57,784
02/25/2026
2.77
2.84
2.75
2.78
-1.07%
121,034
02/24/2026
2.88
2.91
2.79
2.81
-2.43%
64,985
02/23/2026
2.95
2.97
2.83
2.88
-2.37%
106,509
02/20/2026
3.00
3.06
2.94
2.95
-1.99%
67,840
02/19/2026
3.06
3.09
3.00
3.01
-2.27%
61,916
02/18/2026
3.03
3.15
2.97
3.08
+0.98%
170,062
02/17/2026
3.17
3.19
3.03
3.05
-4.09%
133,059
02/13/2026
2.94
3.23
2.94
3.18
+8.53%
186,878
02/12/2026
3.00
3.16
2.88
2.93
-1.35%
261,553
02/11/2026
2.82
2.99
2.61
2.97
+5.32%
360,452
02/10/2026
2.91
3.02
2.80
2.82
-4.08%
196,692
02/09/2026
2.88
3.02
2.83
2.94
+2.08%
320,848
02/06/2026
3.00
3.02
2.88
2.88
-3.36%
152,167
02/05/2026
3.07
3.07
2.94
2.98
-3.56%
165,272
02/05/2026
-$0.50 Earnings
02/04/2026
3.13
3.15
3.07
3.09
-1.28%
100,360
02/03/2026
3.06
3.13
3.02
3.13
+1.95%
97,642
02/02/2026
3.18
3.19
3.02
3.07
-3.76%
179,949
01/30/2026
3.20
3.22
3.14
3.19
-1.24%
91,154
01/29/2026
3.30
3.30
3.16
3.23
-1.52%
92,397
01/28/2026
3.24
3.30
3.23
3.28
+1.23%
70,550
01/27/2026
3.25
3.28
3.20
3.24
-0.92%
242,158
01/26/2026
3.30
3.30
3.21
3.27
-1.51%
160,104
01/23/2026
3.43
3.43
3.28
3.32
-3.21%
92,557
01/22/2026
3.38
3.52
3.32
3.43
+1.48%
138,995
01/21/2026
3.30
3.38
3.26
3.38
+2.74%
110,276
01/20/2026
3.34
3.39
3.28
3.29
-1.79%
125,652
01/16/2026
3.40
3.44
3.35
3.35
-1.47%
189,989
01/15/2026
3.49
3.49
3.39
3.40
-2.58%
231,749
01/14/2026
3.42
3.52
3.37
3.49
+1.75%
175,036
01/13/2026
3.39
3.44
3.35
3.43
+1.78%
260,480