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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 16.03 | 0.10 | 0.63% | 15.95 | 16.34 | 15.88 | 219,622 |
| Apr 17 2024 | 15.93 | -0.27 | -1.67% | 16.29 | 16.52 | 15.78 | 192,483 |
| Apr 16 2024 | 16.20 | 0.02 | 0.12% | 16.08 | 16.33 | 15.81 | 271,065 |
| Apr 15 2024 | 16.18 | -0.28 | -1.70% | 16.54 | 16.73 | 16.15 | 227,927 |
| Apr 12 2024 | 16.46 | -0.85 | -4.91% | 17.25 | 17.445 | 16.4001 | 261,969 |
| Apr 11 2024 | 17.31 | -0.44 | -2.48% | 17.82 | 17.865 | 17.31 | 226,414 |
| Apr 10 2024 | 17.75 | -0.41 | -2.26% | 17.87 | 17.87 | 17.51 | 208,981 |
| Apr 09 2024 | 18.16 | -0.07 | -0.38% | 18.28 | 18.37 | 17.89 | 132,666 |
| Apr 08 2024 | 18.23 | -0.16 | -0.87% | 18.48 | 18.55 | 18.11 | 153,030 |
| Apr 05 2024 | 18.39 | -0.17 | -0.92% | 18.57 | 18.75 | 18.0815 | 132,173 |
| Apr 04 2024 | 18.56 | -0.15 | -0.80% | 18.75 | 19.16 | 18.485 | 364,255 |
| Apr 03 2024 | 18.71 | 0.47 | 2.58% | 18.09 | 18.73 | 18.09 | 182,105 |
| Apr 02 2024 | 18.24 | -0.25 | -1.35% | 18.12 | 18.61 | 18.00 | 211,151 |
| Apr 01 2024 | 18.49 | 0.21 | 1.15% | 18.22 | 18.68 | 17.915 | 630,555 |
| Mar 28 2024 | 18.28 | 0.84 | 4.82% | 17.51 | 18.39 | 17.49 | 350,928 |
| Mar 27 2024 | 17.44 | -0.35 | -1.97% | 17.94 | 18.19 | 17.38 | 296,013 |
| Mar 26 2024 | 17.79 | 0.40 | 2.30% | 17.32 | 17.8125 | 17.32 | 266,507 |
| Mar 25 2024 | 17.39 | -0.09 | -0.51% | 17.74 | 17.79 | 17.32 | 203,204 |
| Mar 22 2024 | 17.48 | -0.12 | -0.68% | 17.50 | 17.90 | 17.27 | 680,581 |
| Mar 21 2024 | 17.60 | 0.45 | 2.62% | 17.07 | 17.72 | 16.95 | 439,414 |
| Mar 20 2024 | 17.15 | -0.06 | -0.35% | 17.07 | 17.26 | 16.65 | 222,985 |
| Mar 19 2024 | 17.21 | 1.65 | 10.60% | 15.89 | 17.23 | 15.81 | 440,597 |
| Mar 18 2024 | 15.56 | -0.22 | -1.39% | 15.77 | 15.94 | 15.5445 | 215,197 |
| Mar 15 2024 | 15.78 | 0.23 | 1.48% | 15.51 | 15.82 | 15.09 | 656,482 |
| Mar 14 2024 | 15.55 | -1.02 | -6.16% | 16.40 | 16.40 | 15.50 | 410,041 |
| Mar 13 2024 | 16.57 | 0.00 | 0.00% | 16.51 | 16.65 | 16.40 | 164,854 |
| Mar 12 2024 | 16.57 | 0.14 | 0.85% | 16.44 | 16.71 | 16.35 | 256,725 |
| Mar 11 2024 | 16.43 | 0.11 | 0.67% | 16.25 | 16.70 | 16.02 | 492,884 |
| Mar 08 2024 | 16.32 | 0.22 | 1.37% | 16.27 | 16.69 | 16.27 | 391,457 |
| Mar 07 2024 | 16.10 | -0.08 | -0.49% | 16.30 | 16.42 | 16.07 | 312,886 |
| Mar 06 2024 | 16.18 | -0.39 | -2.35% | 16.73 | 16.75 | 16.01 | 316,179 |
| Mar 05 2024 | 16.57 | -0.21 | -1.25% | 16.57 | 16.75 | 16.36 | 515,382 |
| Mar 04 2024 | 16.78 | -0.59 | -3.40% | 17.33 | 17.36 | 16.74 | 415,013 |
| Mar 01 2024 | 17.37 | -0.84 | -4.61% | 18.24 | 18.2899 | 17.1701 | 469,041 |
| Feb 29 2024 | 18.21 | -0.11 | -0.60% | 19.25 | 19.685 | 17.81 | 808,373 |
| Feb 28 2024 | 18.32 | -0.35 | -1.87% | 18.71 | 18.81 | 18.275 | 270,284 |
| Feb 27 2024 | 18.67 | 0.34 | 1.85% | 18.42 | 18.81 | 18.39 | 231,183 |
| Feb 26 2024 | 18.33 | 0.05 | 0.27% | 18.28 | 18.68 | 18.18 | 275,663 |
| Feb 23 2024 | 18.28 | 0.60 | 3.39% | 17.67 | 18.36 | 17.61 | 244,263 |
| Feb 22 2024 | 17.68 | -0.19 | -1.06% | 17.98 | 17.98 | 17.6143 | 229,234 |
| Feb 21 2024 | 17.87 | -0.76 | -4.08% | 18.64 | 18.78 | 17.83 | 195,310 |
| Feb 20 2024 | 18.63 | -0.21 | -1.11% | 18.70 | 18.80 | 18.45 | 164,688 |
| Feb 16 2024 | 18.84 | -0.20 | -1.05% | 18.96 | 19.18 | 18.71 | 263,477 |
| Feb 15 2024 | 19.04 | 0.76 | 4.16% | 18.42 | 19.06 | 18.42 | 388,154 |
| Feb 14 2024 | 18.28 | 0.42 | 2.35% | 18.07 | 18.46 | 17.88 | 219,104 |
| Feb 13 2024 | 17.86 | -0.67 | -3.62% | 18.15 | 18.15 | 17.61 | 231,151 |
| Feb 12 2024 | 18.53 | 0.68 | 3.81% | 17.85 | 18.71 | 17.85 | 438,426 |
| Feb 09 2024 | 17.85 | 0.17 | 0.96% | 17.65 | 18.15 | 17.64 | 273,260 |
| Feb 08 2024 | 17.68 | 0.37 | 2.14% | 17.31 | 17.72 | 17.07 | 505,535 |
| Feb 07 2024 | 17.31 | -0.54 | -3.03% | 17.79 | 17.81 | 17.27 | 478,826 |
| Feb 06 2024 | 17.85 | 0.01 | 0.06% | 17.86 | 18.12 | 17.755 | 242,853 |
| Feb 05 2024 | 17.84 | -0.32 | -1.76% | 18.09 | 18.17 | 17.76 | 160,021 |
| Feb 02 2024 | 18.16 | -0.13 | -0.71% | 18.10 | 18.33 | 17.94 | 176,419 |
| Feb 01 2024 | 18.29 | 0.32 | 1.78% | 18.12 | 18.38 | 17.99 | 245,667 |
| Jan 31 2024 | 17.97 | 0.38 | 2.16% | 17.66 | 18.53 | 17.56 | 401,576 |
| Jan 30 2024 | 17.59 | -0.53 | -2.92% | 18.04 | 18.04 | 17.475 | 368,319 |
| Jan 29 2024 | 18.12 | -0.15 | -0.82% | 18.26 | 18.375 | 18.04 | 234,212 |
| Jan 26 2024 | 18.27 | 0.14 | 0.77% | 18.14 | 18.40 | 18.03 | 176,150 |
| Jan 25 2024 | 18.13 | -0.11 | -0.60% | 18.44 | 18.44 | 18.08 | 110,181 |
| Jan 24 2024 | 18.24 | 0.13 | 0.72% | 18.37 | 18.62 | 18.13 | 181,793 |
| Jan 23 2024 | 18.11 | 0.00 | 0.00% | 18.30 | 18.43 | 17.92 | 242,489 |
| Jan 22 2024 | 18.11 | 0.01 | 0.06% | 18.11 | 18.39 | 17.88 | 244,491 |
