Historical Data for PetMed Express Inc. (PETS)

$ 27.26   0.75 (+2.83%) Volume: 909.57k 4:00 PM EST 17-Jan-2020
After Hours:  $ 27.67   0.41 (+1.50%) Volume: 21.41k 5:36 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 26.75 27.35 26.40 27.26 905.94k 0.75 2.83% 27.26 24.39m 8,417
01/16/20 26.72 26.83 26.02 26.51 523.45k -0.21 -0.79% 26.51 13.83m 6,120
01/15/20 26.88 27.61 26.42 26.72 928.43k -0.17 -0.63% 26.72 25m 10,149
01/14/20 25.30 26.94 25.15 26.89 897.91k 1.50 5.91% 26.89 23.73m 9,134
01/13/20 23.84 25.45 23.72 25.39 656.56k 1.56 6.55% 25.39 16.4m 6,814
01/10/20 23.62 24.04 23.49 23.83 292.06k 0.14 0.59% 23.83 6.95m 3,686
01/09/20 23.83 24.0638 23.265 23.69 526.24k -0.06 -0.25% 23.69 12.43m 5,745
01/08/20 23.57 24.75 23.50 23.75 515.04k 0.29 1.24% 23.75 12.43m 5,440
01/07/20 23.29 23.62 23.23 23.46 333.63k 0.17 0.73% 23.46 7.82m 4,669
01/06/20 23.19 23.49 23.06 23.29 433.98k -0.09 -0.38% 23.29 10.11m 4,970
01/03/20 23.27 23.485 22.91 23.38 405.85k 0.06 0.26% 23.38 9.44m 4,468
01/02/20 23.69 23.83 23.30 23.32 297.93k -0.20 -0.85% 23.32 6.97m 3,693
12/31/19 23.29 23.80 23.25 23.52 412.61k 0.26 1.12% 23.52 9.72m 4,828
12/30/19 23.12 23.46 22.95 23.26 374.94k 0.12 0.52% 23.26 8.7m 3,628
12/27/19 23.21 23.28 22.81 23.14 222.94k 0.085 0.37% 23.14 5.15m 2,668
12/26/19 23.51 23.53 22.78 23.055 274.09k -0.445 -1.89% 23.055 6.31m 3,301
12/24/19 23.48 23.89 23.335 23.50 219.35k 0.05 0.21% 23.50 5.17m 2,143
12/23/19 23.60 23.76 23.38 23.45 368.61k -0.09 -0.38% 23.45 8.66m 4,172