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
20th May 2026 (Wed) 2.19 2.22 2.19 2.23 2,406
19th May 2026 (Tue) 2.20 2.24 2.19 2.21 5,432
18th May 2026 (Mon) 2.21 2.26 2.19 2.25 1,793
15th May 2026 (Fri) 2.235 2.27 2.22 2.23 4,032
14th May 2026 (Thu) 2.26 2.29 2.25 2.25 1,228
13th May 2026 (Wed) 2.26 2.29 2.25 2.26 829
12th May 2026 (Tue) 2.27 2.27 2.22 2.22 378
11th May 2026 (Mon) 2.25 2.29 2.25 2.26 1,145
8th May 2026 (Fri) 2.30 2.33 2.285 2.28 3,626
7th May 2026 (Thu) 2.28 2.30 2.26 2.30 306
6th May 2026 (Wed) 2.32 2.33 2.31 2.31 720
5th May 2026 (Tue) 2.30 2.42 2.30 2.37 6,106
4th May 2026 (Mon) 2.30 2.30 2.26 2.27 1,069
1st May 2026 (Fri) 2.26 2.30 2.26 2.30 5,009
30th Apr 2026 (Thu) 2.25 2.30 2.23 2.24 7,484
29th Apr 2026 (Wed) 2.22 2.26 2.21 2.26 1,481
28th Apr 2026 (Tue) 2.28 2.285 2.25 2.25 715
27th Apr 2026 (Mon) 2.26 2.31 2.26 2.30 771
24th Apr 2026 (Fri) 2.23 2.27 2.23 2.29 943
23rd Apr 2026 (Thu) 2.32 2.32 2.22 2.23 7,680
22nd Apr 2026 (Wed) 2.29 2.31 2.29 2.32 6,132
21st Apr 2026 (Tue) 2.33 2.33 2.28 2.30 1,965
20th Apr 2026 (Mon) 2.33 2.39 2.30 2.37 3,074
17th Apr 2026 (Fri) 2.40 2.43 2.32 2.33 3,061
16th Apr 2026 (Thu) 2.31 2.40 2.31 2.34 3,917
15th Apr 2026 (Wed) 2.33 2.33 2.28 2.35 999
14th Apr 2026 (Tue) 2.27 2.30 2.27 2.35 320
13th Apr 2026 (Mon) 2.30 2.31 2.29 2.30 2,320
10th Apr 2026 (Fri) 2.32 2.32 2.32 2.30 37
9th Apr 2026 (Thu) 2.29 2.32 2.28 2.31 4,960
8th Apr 2026 (Wed) 2.35 2.35 2.28 2.32 8,100
7th Apr 2026 (Tue) 2.29 2.36 2.26 2.32 895
6th Apr 2026 (Mon) 2.29 2.35 2.29 2.35 1,618
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
FTSE 100 Latest
Value10,443.47
Change11.13