Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petmed Express (PETS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.36 2.38 2.28 2.29 514
2nd Apr 2026 (Thu) 2.36 2.38 2.28 2.29 514
1st Apr 2026 (Wed) 2.31 2.35 2.31 2.36 636
31st Mar 2026 (Tue) 2.25 2.31 2.25 2.28 340
30th Mar 2026 (Mon) 2.25 2.25 2.19 2.21 3,454
27th Mar 2026 (Fri) 2.30 2.30 2.22 2.23 4,077
26th Mar 2026 (Thu) 2.32 2.32 2.28 2.31 3,443
25th Mar 2026 (Wed) 2.28 2.35 2.28 2.33 1,632
24th Mar 2026 (Tue) 2.295 2.31 2.28 2.28 1,285
23rd Mar 2026 (Mon) 2.38 2.40 2.28 2.30 2,432
20th Mar 2026 (Fri) 2.39 2.42 2.39 2.42 1,070
19th Mar 2026 (Thu) 2.47 2.52 2.44 2.48 2,322
18th Mar 2026 (Wed) 2.49 2.50 2.46 2.49 1,815
17th Mar 2026 (Tue) 2.44 2.57 2.43 2.55 3,364
16th Mar 2026 (Mon) 2.48 2.48 2.42 2.44 1,760
13th Mar 2026 (Fri) 2.38 2.46 2.35 2.46 5,556
12th Mar 2026 (Thu) 2.46 2.46 2.44 2.43 484
11th Mar 2026 (Wed) 2.51 2.53 2.45 2.49 8,911
10th Mar 2026 (Tue) 2.56 2.69 2.56 2.56 3,686
9th Mar 2026 (Mon) 2.55 2.63 2.54 2.59 1,341
6th Mar 2026 (Fri) 2.59 2.63 2.57 2.61 246
5th Mar 2026 (Thu) 2.73 2.73 2.59 2.61 3,419
4th Mar 2026 (Wed) 2.70 2.81 2.70 2.74 9,552
3rd Mar 2026 (Tue) 2.68 2.74 2.65 2.73 1,033
2nd Mar 2026 (Mon) 2.71 2.74 2.70 2.73 2,644
27th Feb 2026 (Fri) 2.70 2.745 2.69 2.74 2,627
26th Feb 2026 (Thu) 2.72 2.77 2.72 2.75 3,046
25th Feb 2026 (Wed) 2.95 2.95 2.78 2.78 0
24th Feb 2026 (Tue) 2.95 2.95 2.88 2.88 0
23rd Feb 2026 (Mon) 2.95 2.96 2.84 2.88 3,997
20th Feb 2026 (Fri) 3.03 3.05 2.95 2.95 3,668
19th Feb 2026 (Thu) 3.08 3.08 3.00 3.01 5,287
18th Feb 2026 (Wed) 3.03 3.15 3.00 3.08 6,302
17th Feb 2026 (Tue) 3.16 3.16 3.06 3.05 1,694
16th Feb 2026 (Mon) 2.995 3.22 2.995 3.18 4,352
13th Feb 2026 (Fri) 2.995 3.22 2.995 3.18 4,352
12th Feb 2026 (Thu) 3.05 3.15 2.89 2.93 8,557
11th Feb 2026 (Wed) 2.82 2.98 2.62 2.97 19,222
10th Feb 2026 (Tue) 2.97 3.005 2.80 2.82 19,274
9th Feb 2026 (Mon) 2.85 3.015 2.84 2.94 30,568
6th Feb 2026 (Fri) 3.00 3.00 2.88 2.88 9,125
5th Feb 2026 (Thu) 3.02 3.03 2.95 2.98 2,590
FTSE 100 Latest
Value10,436.29
Change71.50