Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 21.89 | 0.44 | 2.05% | 21.75 | 22.15 | 21.415 | 191,088 |
| Jul 25 2024 | 21.45 | 0.13 | 0.61% | 21.40 | 21.91 | 21.39 | 253,615 |
| Jul 24 2024 | 21.32 | -0.07 | -0.33% | 21.28 | 21.65 | 21.06 | 162,564 |
| Jul 23 2024 | 21.39 | 0.08 | 0.38% | 21.30 | 22.00 | 21.18 | 225,891 |
| Jul 22 2024 | 21.31 | -0.06 | -0.28% | 21.44 | 21.47 | 21.16 | 160,462 |
| Jul 19 2024 | 21.37 | -0.35 | -1.61% | 21.80 | 21.99 | 21.35 | 247,914 |
| Jul 18 2024 | 21.72 | -0.57 | -2.56% | 22.23 | 22.74 | 21.52 | 216,794 |
| Jul 17 2024 | 22.29 | -0.20 | -0.89% | 22.42 | 22.77 | 22.21 | 276,505 |
| Jul 16 2024 | 22.49 | 0.37 | 1.67% | 22.39 | 22.56 | 22.315 | 342,885 |
| Jul 15 2024 | 22.12 | 0.06 | 0.27% | 22.11 | 22.32 | 21.80 | 238,636 |
| Jul 12 2024 | 22.06 | -0.18 | -0.81% | 22.44 | 22.59 | 21.80 | 279,475 |
| Jul 11 2024 | 22.24 | 0.06 | 0.27% | 22.46 | 22.64 | 22.20 | 203,861 |
| Jul 10 2024 | 22.18 | 0.09 | 0.41% | 22.12 | 22.29 | 21.6271 | 293,306 |
| Jul 09 2024 | 22.09 | -0.16 | -0.72% | 22.14 | 22.30 | 21.55 | 281,728 |
| Jul 08 2024 | 22.25 | -0.46 | -2.03% | 22.70 | 22.84 | 22.19 | 424,486 |
| Jul 05 2024 | 22.71 | 0.11 | 0.49% | 22.54 | 22.71 | 22.11 | 294,893 |
| Jul 03 2024 | 22.60 | 0.01 | 0.04% | 22.69 | 22.83 | 22.27 | 139,694 |
| Jul 02 2024 | 22.59 | -0.28 | -1.22% | 22.83 | 22.87 | 22.37 | 308,346 |
| Jul 01 2024 | 22.87 | 0.71 | 3.20% | 22.08 | 22.905 | 21.81 | 532,516 |
| Jun 28 2024 | 22.16 | 0.00 | 0.00% | 22.16 | 22.16 | 22.16 | 0 |
| Jun 27 2024 | 22.16 | 0.36 | 1.65% | 21.92 | 22.255 | 21.11 | 676,416 |
| Jun 26 2024 | 21.80 | -0.26 | -1.18% | 21.91 | 22.42 | 21.72 | 320,630 |
| Jun 25 2024 | 22.06 | 0.30 | 1.38% | 21.76 | 22.4299 | 21.73 | 404,689 |
| Jun 24 2024 | 21.76 | -0.02 | -0.09% | 21.74 | 21.95 | 21.54 | 570,822 |
| Jun 21 2024 | 21.78 | 0.08 | 0.37% | 21.78 | 21.94 | 21.445 | 560,563 |
| Jun 20 2024 | 21.70 | -0.51 | -2.30% | 22.04 | 22.04 | 21.133 | 393,723 |
| Jun 18 2024 | 22.21 | 0.16 | 0.73% | 22.05 | 22.43 | 22.04 | 213,491 |
| Jun 17 2024 | 22.05 | 0.47 | 2.18% | 21.50 | 22.08 | 21.25 | 190,738 |
| Jun 14 2024 | 21.58 | -0.18 | -0.83% | 21.50 | 21.82 | 21.35 | 254,796 |
| Jun 13 2024 | 21.76 | -0.50 | -2.25% | 22.26 | 22.285 | 21.54 | 315,913 |
| Jun 12 2024 | 22.26 | 0.18 | 0.82% | 22.56 | 22.61 | 22.07 | 269,313 |
| Jun 11 2024 | 22.08 | 0.30 | 1.38% | 21.58 | 22.15 | 21.41 | 218,919 |
| Jun 10 2024 | 21.78 | -0.16 | -0.73% | 21.70 | 21.965 | 21.55 | 177,227 |
| Jun 07 2024 | 21.94 | 0.26 | 1.20% | 21.54 | 22.05 | 21.31 | 240,309 |
| Jun 06 2024 | 21.68 | 0.33 | 1.55% | 21.35 | 22.159 | 21.25 | 414,656 |
| Jun 05 2024 | 21.35 | 0.70 | 3.39% | 20.75 | 21.37 | 20.5253 | 456,914 |
| Jun 04 2024 | 20.65 | 0.03 | 0.15% | 20.61 | 20.67 | 20.21 | 366,141 |
| Jun 03 2024 | 20.62 | -0.14 | -0.67% | 20.91 | 20.97 | 20.54 | 178,530 |
| May 31 2024 | 20.76 | 0.19 | 0.92% | 20.70 | 20.86 | 20.55 | 188,602 |
| May 30 2024 | 20.57 | 0.61 | 3.06% | 20.11 | 21.23 | 19.95 | 456,926 |
| May 29 2024 | 19.96 | 0.05 | 0.25% | 19.55 | 20.12 | 19.42 | 239,325 |
| May 28 2024 | 19.91 | 0.11 | 0.56% | 20.01 | 20.13 | 19.80 | 217,709 |
| May 24 2024 | 19.80 | 0.12 | 0.61% | 19.72 | 19.825 | 19.56 | 126,858 |
| May 23 2024 | 19.68 | -0.20 | -1.01% | 19.87 | 20.00 | 19.4701 | 156,486 |
| May 22 2024 | 19.88 | -0.37 | -1.83% | 20.18 | 20.26 | 19.69 | 151,834 |
| May 21 2024 | 20.25 | 0.10 | 0.50% | 20.21 | 20.31 | 20.00 | 211,821 |
| May 20 2024 | 20.15 | 0.18 | 0.90% | 19.99 | 20.26 | 19.76 | 221,675 |
| May 17 2024 | 19.97 | 0.16 | 0.81% | 19.88 | 20.01 | 19.70 | 258,231 |
| May 16 2024 | 19.81 | 0.20 | 1.02% | 19.66 | 19.87 | 19.39 | 269,802 |
| May 15 2024 | 19.61 | 0.04 | 0.20% | 19.70 | 20.04 | 19.56 | 228,308 |
| May 14 2024 | 19.57 | 0.13 | 0.67% | 19.48 | 19.595 | 19.2327 | 275,276 |
| May 13 2024 | 19.44 | 1.00 | 5.42% | 18.62 | 19.89 | 18.55 | 553,274 |
| May 10 2024 | 18.44 | -0.25 | -1.34% | 18.64 | 18.65 | 18.06 | 331,678 |
| May 09 2024 | 18.69 | 1.04 | 5.89% | 19.24 | 19.40 | 18.06 | 866,289 |
| May 08 2024 | 17.65 | 0.07 | 0.40% | 17.39 | 17.68 | 17.00 | 219,507 |
| May 07 2024 | 17.58 | -0.07 | -0.40% | 17.71 | 18.31 | 17.56 | 346,317 |
| May 06 2024 | 17.65 | 0.61 | 3.58% | 17.20 | 17.707 | 17.10 | 345,257 |
| May 03 2024 | 17.04 | 0.20 | 1.19% | 17.07 | 17.18 | 16.95 | 166,660 |
| May 02 2024 | 16.84 | -0.03 | -0.18% | 16.93 | 16.965 | 16.59 | 228,385 |
| May 01 2024 | 16.87 | 0.55 | 3.37% | 16.26 | 17.10 | 16.26 | 210,218 |
| Apr 30 2024 | 16.32 | -0.10 | -0.61% | 16.36 | 16.46 | 16.18 | 188,317 |
| Apr 29 2024 | 16.42 | -0.11 | -0.67% | 16.65 | 16.90 | 16.26 | 168,784 |
