Skip to main content
PETS logo

PetMed Express, Inc.

PETSNASDAQHealthcarePharmaceutical Retailers

$1.18Today:- (-)1Y −57.09%

As of Oct 27, 2026 close

Market cap
$25.59M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.15$4.10
Volume (live)
-
Avg. volume (3M)
136.74K

PetMed Express (PETS) Historical Stock Prices

Analyze PetMed Express (PETS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PetMed Express (PETS) Interactive Price Chart

Interactive historical price chart showing PetMed Express stock price movements and trends across multiple time periods.

Loading chart...

PETS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PETS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.171.221.161.181.1862.03K
Oct 26, 20261.221.221.151.161.1694.93K
Oct 23, 20261.171.261.171.221.22272.24K
Oct 22, 20261.191.201.171.181.1819.69K
Oct 21, 20261.211.211.181.191.1962.71K
Oct 20, 20261.151.211.151.201.20131.78K
Oct 19, 20261.161.201.151.151.1595.95K
Oct 16, 20261.211.221.151.181.18188.44K
Oct 15, 20261.211.231.201.221.2249.96K
Oct 14, 20261.261.271.201.201.20416.82K
Oct 13, 20261.271.301.271.271.2788.99K
Oct 12, 20261.271.291.261.261.2682.53K
Oct 9, 20261.281.291.261.281.2831.28K
Oct 8, 20261.281.291.261.281.28143.29K
Oct 7, 20261.301.311.271.281.2891.62K
Oct 6, 20261.321.351.301.311.31139.88K
Oct 5, 20261.351.351.311.321.3266.89K
Oct 2, 20261.361.371.331.361.36185.19K
Oct 1, 20261.381.391.371.371.3755.27K
Sep 30, 20261.381.421.361.381.3885.84K
Sep 29, 20261.421.421.381.401.4073.67K
Sep 28, 20261.531.531.401.411.41275.23K
Sep 25, 20261.551.561.531.531.53224.71K
Sep 24, 20261.551.571.551.551.5583.67K
Sep 23, 20261.571.571.551.551.5595.60K
Sep 22, 20261.611.611.571.571.57117.82K
Sep 21, 20261.721.731.601.601.60316.65K
Sep 18, 20261.601.621.581.611.61254.31K
Sep 17, 20261.611.631.571.621.62219.83K
Sep 16, 20261.631.631.601.601.6075.50K
Sep 15, 20261.681.681.611.621.62123.97K
Sep 14, 20261.651.691.651.671.6793.59K
Sep 11, 20261.711.751.651.651.6537.09K
Sep 10, 20261.701.751.681.701.70138.35K
Sep 9, 20261.731.751.711.711.7167.01K
Sep 8, 20261.811.811.741.761.7664.17K
Sep 4, 20261.841.841.791.811.8149.75K
Sep 3, 20261.871.871.781.851.85172.29K
Sep 2, 20261.841.881.841.861.8628.82K
Sep 1, 20261.881.881.811.831.8364.47K
Aug 31, 20261.881.921.861.891.8969.99K
Aug 28, 20261.831.931.831.881.8870.03K
Aug 27, 20261.811.871.781.851.8567.35K
Aug 26, 20261.751.811.741.791.79101.72K
Aug 25, 20261.751.771.751.761.7626.32K
Aug 24, 20261.761.771.741.751.7552.48K
Aug 21, 20261.781.781.751.761.7650.35K
Aug 20, 20261.771.781.751.761.7658.32K
Aug 19, 20261.791.831.771.771.7786.76K
Aug 18, 20261.741.801.711.801.8087.85K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.