Historical Data for PetMed Express Inc. (PETS)

$ 29.40   1.11 (+3.92%) Volume: 62.86k 10:06 AM EDT Apr 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 29.06 29.88 28.8862 29.40 62.86k 1.11 3.92% 29.40 1.85m 734
04/03/20 29.15 29.90 27.66 28.29 780.28k -0.80 -2.75% 28.29 22.14m 9,002
04/02/20 27.61 29.16 27.57 29.09 471.97k 0.91 3.23% 29.09 13.5m 6,445
04/01/20 28.15 28.54 27.27 28.18 310.65k -0.60 -2.08% 28.18 8.73m 4,818
03/31/20 27.75 29.35 27.495 28.78 625.06k 0.99 3.56% 28.78 17.82m 6,653
03/30/20 26.95 27.88 26.47 27.79 381.6k 1.20 4.51% 27.79 10.44m 5,068
03/27/20 27.68 28.355 26.27 26.59 492.72k -1.57 -5.58% 26.59 13.32m 6,105
03/26/20 25.20 28.44 24.80 28.16 849.97k 2.89 11.44% 28.16 23.5m 10,426
03/25/20 28.25 28.41 25.12 25.27 689.52k -2.95 -10.45% 25.27 18.02m 8,789
03/24/20 27.32 28.49 26.69 28.22 807.13k 1.74 6.57% 28.22 22.49m 8,200
03/23/20 26.08 27.28 25.34 26.48 637.91k 0.61 2.36% 26.48 16.91m 7,960
03/20/20 27.24 27.27 25.20 25.87 767.53k -1.34 -4.92% 25.87 20.11m 8,543
03/19/20 22.26 27.94 22.15 27.21 932.78k 4.55 20.08% 27.21 24.78m 9,952
03/18/20 25.05 26.00 21.2011 22.66 1.28m -3.04 -11.83% 22.66 29.43m 13,639
03/17/20 22.49 25.85 22.24 25.70 1.27m 3.52 15.87% 25.70 31.19m 13,727
03/16/20 22.82 24.21 21.86 22.18 838.64k -1.98 -8.20% 22.18 19.18m 10,317
03/13/20 26.05 26.52 23.36 24.16 731.22k -1.47 -5.74% 24.16 17.65m 8,929
03/12/20 23.58 26.14 22.00 25.63 702.8k -0.32 -1.23% 25.63 17.49m 8,765
03/11/20 26.54 26.75 24.85 25.95 530.79k -0.85 -3.17% 25.95 13.62m 7,530
03/10/20 27.83 28.30 26.05 26.80 879.81k -0.56 -2.05% 26.80 23.83m 10,842
03/09/20 25.33 28.37 25.01 27.36 848.83k 0.86 3.25% 27.36 23.22m 10,465
03/06/20 26.75 27.14 26.00 26.50 381.33k -0.71 -2.61% 26.50 10.12m 6,325