MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PETS — PetMed Express, Inc.
NasdaqPetMed Express, Inc.
$1.28
-0.03(-2.29%)
- O
- 1.30
- H
- 1.31
- L
- 1.27
- V
- 91.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.28
Period Return-63.22%
Period High$4.32
Period Low$1.27
Avg Daily Volume639.2K
Total Trading Days365
PETS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.30 | $1.31 | $1.27 | $1.28 | $-0.03 | -2.29% | 91,615 | $1.29 | $1.27 $1.31 |
| Oct 6, 2026 | $1.32 | $1.35 | $1.30 | $1.31 | $-0.01 | -0.76% | 139,883 | $1.32 | $1.30 $1.35 |
| Oct 5, 2026 | $1.35 | $1.35 | $1.31 | $1.32 | $-0.04 | -2.94% | 66,889 | $1.33 | $1.31 $1.35 |
| Oct 2, 2026 | $1.36 | $1.37 | $1.33 | $1.36 | $-0.01 | -0.73% | 185,189 | $1.35 | $1.33 $1.37 |
| Oct 1, 2026 | $1.38 | $1.39 | $1.37 | $1.37 | $-0.01 | -0.72% | 55,275 | $1.37 | $1.37 $1.39 |
| Sep 30, 2026 | $1.38 | $1.42 | $1.36 | $1.38 | $-0.02 | -1.43% | 85,841 | $1.39 | $1.36 $1.42 |
| Sep 29, 2026 | $1.42 | $1.42 | $1.38 | $1.40 | $-0.01 | -0.36% | 73,673 | $1.40 | $1.38 $1.42 |
| Sep 28, 2026 | $1.53 | $1.53 | $1.40 | $1.41 | $-0.13 | -8.17% | 275,235 | $1.47 | $1.40 $1.53 |
| Sep 25, 2026 | $1.55 | $1.56 | $1.53 | $1.53 | $-0.03 | -1.61% | 224,712 | $1.54 | $1.53 $1.56 |
| Sep 24, 2026 | $1.55 | $1.57 | $1.55 | $1.56 | +$0.01 | +0.32% | 83,671 | $1.56 | $1.55 $1.57 |
| Sep 23, 2026 | $1.57 | $1.57 | $1.55 | $1.55 | $-0.02 | -1.27% | 95,600 | $1.56 | $1.55 $1.57 |
| Sep 22, 2026 | $1.61 | $1.61 | $1.57 | $1.57 | $-0.03 | -1.88% | 117,818 | $1.58 | $1.57 $1.61 |
| Sep 21, 2026 | $1.72 | $1.73 | $1.60 | $1.60 | $-0.01 | -0.62% | 316,655 | $1.65 | $1.60 $1.73 |
| Sep 18, 2026 | $1.60 | $1.62 | $1.58 | $1.61 | $-0.01 | -0.62% | 254,307 | $1.60 | $1.58 $1.62 |
| Sep 17, 2026 | $1.61 | $1.63 | $1.58 | $1.62 | +$0.02 | +1.25% | 219,828 | $1.60 | $1.58 $1.63 |
| Sep 16, 2026 | $1.63 | $1.63 | $1.60 | $1.60 | $-0.02 | -1.23% | 75,500 | $1.61 | $1.60 $1.63 |
| Sep 15, 2026 | $1.68 | $1.68 | $1.61 | $1.62 | $-0.05 | -2.99% | 123,972 | $1.63 | $1.61 $1.68 |
| Sep 14, 2026 | $1.65 | $1.69 | $1.65 | $1.67 | +$0.02 | +1.21% | 93,586 | $1.67 | $1.65 $1.69 |
| Sep 11, 2026 | $1.71 | $1.75 | $1.65 | $1.65 | $-0.05 | -2.94% | 37,088 | $1.68 | $1.65 $1.75 |
| Sep 10, 2026 | $1.70 | $1.75 | $1.68 | $1.70 | $-0.01 | -0.58% | 138,354 | $1.70 | $1.68 $1.75 |
| Sep 9, 2026 | $1.73 | $1.75 | $1.71 | $1.71 | $-0.05 | -2.84% | 67,006 | $1.73 | $1.71 $1.75 |
| Sep 8, 2026 | $1.81 | $1.81 | $1.74 | $1.76 | $-0.05 | -2.76% | 64,168 | $1.77 | $1.74 $1.81 |
| Sep 4, 2026 | $1.84 | $1.84 | $1.79 | $1.81 | $-0.04 | -2.16% | 49,750 | $1.81 | $1.79 $1.84 |
| Sep 3, 2026 | $1.87 | $1.87 | $1.79 | $1.85 | $-0.02 | -0.80% | 172,294 | $1.82 | $1.79 $1.87 |
| Sep 2, 2026 | $1.84 | $1.88 | $1.84 | $1.87 | +$0.04 | +1.91% | 28,802 | $1.86 | $1.84 $1.88 |
| Sep 1, 2026 | $1.88 | $1.88 | $1.81 | $1.83 | $-0.06 | -3.17% | 64,472 | $1.84 | $1.81 $1.88 |
| Aug 31, 2026 | $1.88 | $1.92 | $1.87 | $1.89 | +$0.01 | +0.53% | 69,975 | $1.91 | $1.87 $1.92 |
| Aug 28, 2026 | $1.83 | $1.93 | $1.83 | $1.88 | +$0.03 | +1.62% | 70,029 | $1.88 | $1.83 $1.93 |
| Aug 27, 2026 | $1.81 | $1.87 | $1.79 | $1.85 | +$0.06 | +3.35% | 67,349 | $1.84 | $1.79 $1.87 |
| Aug 26, 2026 | $1.75 | $1.81 | $1.74 | $1.79 | +$0.03 | +1.70% | 101,719 | $1.79 | $1.74 $1.81 |