Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 04 2025 | 26.82 | 2.70 | 11.19% | 24.11 | 26.82 | 24.11 | 205,975 |
| Mar 03 2025 | 24.12 | 0.59 | 2.51% | 23.33 | 24.25 | 23.33 | 37,220 |
| Feb 28 2025 | 23.53 | -0.25 | -1.05% | 24.01 | 24.01 | 23.32 | 101,240 |
| Feb 27 2025 | 23.78 | -0.73 | -2.98% | 24.37 | 24.44 | 23.75 | 51,203 |
| Feb 26 2025 | 24.51 | -0.07 | -0.28% | 24.51 | 24.79 | 24.48 | 28,453 |
| Feb 25 2025 | 24.58 | -0.14 | -0.57% | 24.61 | 24.78 | 24.48 | 28,888 |
| Feb 24 2025 | 24.72 | -0.19 | -0.76% | 24.98 | 25.00 | 24.72 | 69,833 |
| Feb 21 2025 | 24.91 | -0.02 | -0.08% | 25.00 | 25.00 | 24.33 | 59,850 |
| Feb 20 2025 | 24.93 | 0.15 | 0.61% | 24.29 | 25.03 | 24.29 | 33,490 |
| Feb 19 2025 | 24.78 | 0.07 | 0.28% | 25.08 | 25.08 | 24.38 | 32,974 |
| Feb 18 2025 | 24.71 | 0.26 | 1.06% | 24.50 | 24.77 | 24.28 | 29,870 |
| Feb 14 2025 | 24.45 | -0.35 | -1.41% | 24.88 | 24.97 | 24.45 | 42,112 |
| Feb 13 2025 | 24.80 | -0.15 | -0.60% | 25.14 | 25.30 | 24.70 | 30,327 |
| Feb 12 2025 | 24.95 | -0.23 | -0.91% | 25.18 | 25.18 | 24.78 | 23,826 |
| Feb 11 2025 | 25.18 | -0.54 | -2.10% | 25.68 | 25.73 | 25.09 | 25,396 |
| Feb 10 2025 | 25.72 | 0.15 | 0.59% | 25.57 | 25.76 | 25.55 | 15,662 |
| Feb 07 2025 | 25.57 | 0.03 | 0.12% | 26.09 | 26.09 | 25.44 | 20,020 |
| Feb 06 2025 | 25.54 | -0.39 | -1.50% | 25.52 | 25.86 | 25.48 | 32,037 |
| Feb 05 2025 | 25.93 | 0.41 | 1.61% | 25.61 | 26.07 | 25.19 | 123,189 |
| Feb 04 2025 | 25.52 | 0.23 | 0.91% | 25.27 | 25.74 | 25.27 | 33,159 |
| Feb 03 2025 | 25.29 | -0.21 | -0.82% | 24.54 | 25.56 | 24.54 | 32,899 |
| Jan 31 2025 | 25.50 | -0.46 | -1.77% | 25.96 | 26.00 | 25.32 | 46,410 |
| Jan 30 2025 | 25.96 | 0.32 | 1.25% | 25.64 | 26.06 | 25.27 | 29,517 |
| Jan 29 2025 | 25.64 | -0.49 | -1.88% | 25.91 | 26.19 | 25.63 | 43,213 |
| Jan 28 2025 | 26.13 | -0.02 | -0.08% | 26.15 | 26.20 | 26.00 | 30,071 |
| Jan 27 2025 | 26.15 | 0.25 | 0.97% | 25.64 | 26.22 | 25.64 | 38,383 |
| Jan 24 2025 | 25.90 | -0.11 | -0.42% | 26.01 | 26.15 | 25.88 | 38,680 |
| Jan 23 2025 | 26.01 | -0.05 | -0.19% | 25.73 | 26.43 | 25.73 | 76,256 |
| Jan 22 2025 | 26.06 | -0.09 | -0.34% | 25.95 | 26.23 | 25.95 | 17,765 |
| Jan 21 2025 | 26.15 | -0.28 | -1.06% | 26.87 | 26.87 | 26.06 | 20,102 |
| Jan 20 2025 | 26.43 | 0.43 | 1.65% | 26.13 | 26.44 | 26.13 | 25,610 |
| Jan 17 2025 | 26.00 | -0.24 | -0.91% | 26.32 | 26.32 | 25.75 | 54,724 |
| Jan 16 2025 | 26.24 | -0.13 | -0.49% | 26.07 | 26.35 | 26.06 | 81,618 |
| Jan 15 2025 | 26.37 | 0.01 | 0.04% | 26.40 | 26.83 | 25.91 | 58,694 |
| Jan 14 2025 | 26.36 | 0.75 | 2.93% | 25.58 | 26.39 | 25.58 | 93,771 |
| Jan 13 2025 | 25.61 | 0.27 | 1.07% | 25.19 | 25.80 | 25.16 | 38,716 |
| Jan 10 2025 | 25.34 | -0.21 | -0.82% | 24.99 | 25.40 | 24.99 | 42,158 |
| Jan 09 2025 | 25.55 | -0.40 | -1.54% | 25.94 | 25.99 | 25.50 | 55,864 |
| Jan 08 2025 | 25.95 | 0.17 | 0.66% | 25.46 | 26.17 | 25.46 | 63,262 |
| Jan 07 2025 | 25.78 | -0.17 | -0.66% | 26.24 | 26.24 | 25.26 | 101,497 |
| Jan 06 2025 | 25.95 | 0.06 | 0.23% | 26.13 | 26.34 | 25.92 | 82,508 |
| Jan 03 2025 | 25.89 | 0.51 | 2.01% | 25.26 | 26.00 | 25.26 | 40,985 |
| Jan 02 2025 | 25.38 | 0.14 | 0.55% | 25.01 | 25.41 | 25.01 | 35,544 |
| Dec 31 2024 | 25.24 | 0.62 | 2.52% | 24.57 | 25.28 | 24.57 | 58,306 |
| Dec 30 2024 | 24.62 | 0.08 | 0.33% | 24.43 | 24.86 | 24.43 | 62,465 |
| Dec 27 2024 | 24.54 | 0.31 | 1.28% | 24.16 | 24.60 | 24.16 | 51,812 |
| Dec 24 2024 | 24.23 | -0.31 | -1.26% | 24.38 | 24.64 | 24.20 | 68,449 |
| Dec 23 2024 | 24.54 | -0.23 | -0.93% | 24.77 | 24.79 | 24.36 | 38,919 |
| Dec 20 2024 | 24.77 | 0.21 | 0.86% | 24.54 | 24.87 | 24.46 | 70,742 |
| Dec 19 2024 | 24.56 | -0.10 | -0.41% | 24.76 | 24.83 | 24.38 | 74,050 |
| Dec 18 2024 | 24.66 | 0.07 | 0.28% | 24.57 | 25.01 | 24.40 | 76,046 |
| Dec 17 2024 | 24.59 | -0.30 | -1.21% | 24.89 | 25.01 | 24.33 | 66,123 |
| Dec 16 2024 | 24.89 | -0.12 | -0.48% | 24.99 | 25.17 | 24.75 | 67,189 |
| Dec 13 2024 | 25.01 | -0.40 | -1.57% | 25.59 | 25.59 | 24.82 | 67,090 |
| Dec 12 2024 | 25.41 | -0.46 | -1.78% | 26.02 | 26.02 | 25.29 | 46,628 |
| Dec 11 2024 | 25.87 | -0.42 | -1.60% | 26.26 | 26.27 | 25.68 | 46,018 |
| Dec 10 2024 | 26.29 | -0.06 | -0.23% | 26.11 | 26.42 | 26.10 | 26,110 |
| Dec 09 2024 | 26.35 | -0.25 | -0.94% | 26.75 | 27.05 | 26.30 | 91,612 |
| Dec 06 2024 | 26.60 | -0.23 | -0.86% | 27.06 | 27.07 | 26.60 | 382,247 |
| Dec 05 2024 | 26.83 | -0.05 | -0.19% | 27.03 | 27.05 | 26.78 | 19,561 |
