Register for real-time alerts, custom portfolio, and market movers
PETZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.18 | 1.13 | 2,956 |
| Apr 17 2024 | 1.16 | -0.04 | -3.33% | 1.17 | 1.21 | 1.12 | 10,808 |
| Apr 16 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.21 | 1.17 | 5,103 |
| Apr 15 2024 | 1.17 | -0.03 | -2.83% | 1.20 | 1.2299 | 1.17 | 8,506 |
| Apr 12 2024 | 1.2041 | -0.01 | -0.49% | 1.18 | 1.24 | 1.18 | 4,804 |
| Apr 11 2024 | 1.21 | -0.01 | -0.82% | 1.17 | 1.23 | 1.17 | 22,270 |
| Apr 10 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.24 | 1.19 | 2,886 |
| Apr 09 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.24 | 1.19 | 2,943 |
| Apr 08 2024 | 1.24 | 0.02 | 1.64% | 1.20 | 1.25 | 1.1801 | 17,910 |
| Apr 05 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.2999 | 1.17 | 45,165 |
| Apr 04 2024 | 1.21 | 0.04 | 3.42% | 1.14 | 1.3199 | 1.14 | 49,878 |
| Apr 03 2024 | 1.17 | 0.06 | 5.33% | 1.21 | 1.21 | 1.11 | 5,180 |
| Apr 02 2024 | 1.1108 | -0.05 | -4.24% | 1.13 | 1.19 | 1.1108 | 5,512 |
| Apr 01 2024 | 1.16 | -0.02 | -1.69% | 1.10 | 1.16 | 1.01 | 10,486 |
| Mar 28 2024 | 1.18 | 0.01 | 0.85% | 1.15 | 1.1998 | 1.15 | 4,795 |
| Mar 27 2024 | 1.17 | -0.03 | -2.51% | 1.21 | 1.30 | 1.17 | 18,229 |
| Mar 26 2024 | 1.2001 | 0.00 | 0.01% | 1.24 | 1.269 | 1.20 | 23,287 |
| Mar 25 2024 | 1.20 | 0.02 | 1.69% | 1.29 | 1.29 | 1.17 | 4,693 |
| Mar 22 2024 | 1.18 | -0.04 | -3.28% | 1.27 | 1.27 | 1.1693 | 2,275 |
| Mar 21 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.25 | 1.2001 | 3,659 |
| Mar 20 2024 | 1.25 | 0.03 | 2.46% | 1.23 | 1.29 | 1.20 | 17,999 |
| Mar 19 2024 | 1.22 | 0.11 | 9.91% | 1.17 | 1.235 | 1.16 | 7,460 |
| Mar 18 2024 | 1.11 | -0.11 | -9.09% | 1.19 | 1.2948 | 1.11 | 68,625 |
| Mar 15 2024 | 1.221 | 0.03 | 2.61% | 1.24 | 1.27 | 1.19 | 49,966 |
| Mar 14 2024 | 1.19 | -0.04 | -3.25% | 1.21 | 1.25 | 1.1555 | 13,240 |
| Mar 13 2024 | 1.23 | 0.04 | 3.36% | 1.19 | 1.27 | 1.175 | 27,612 |
| Mar 12 2024 | 1.19 | 0.02 | 1.71% | 1.12 | 1.2296 | 1.11 | 34,755 |
| Mar 11 2024 | 1.17 | -0.01 | -0.85% | 1.10 | 1.18 | 1.10 | 32,877 |
| Mar 08 2024 | 1.18 | 0.07 | 6.31% | 1.09 | 1.2314 | 1.09 | 107,657 |
| Mar 07 2024 | 1.11 | -0.03 | -2.63% | 1.11 | 1.20 | 1.08 | 19,766 |
| Mar 06 2024 | 1.14 | 0.09 | 8.57% | 1.13 | 1.19 | 1.04 | 45,095 |
| Mar 05 2024 | 1.05 | -0.02 | -1.87% | 1.04 | 1.1399 | 1.02 | 28,900 |
| Mar 04 2024 | 1.07 | -0.03 | -2.73% | 1.06 | 1.12 | 1.03 | 18,064 |
| Mar 01 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.21 | 1.042 | 40,417 |
| Feb 29 2024 | 1.08 | -0.09 | -7.69% | 1.16 | 1.22 | 1.08 | 40,335 |
| Feb 28 2024 | 1.17 | -0.05 | -4.10% | 1.24 | 1.3399 | 1.17 | 93,777 |
| Feb 27 2024 | 1.22 | -0.17 | -12.23% | 1.35 | 1.39 | 1.10 | 119,981 |
| Feb 26 2024 | 1.39 | -0.02 | -1.42% | 1.41 | 1.4699 | 1.32 | 43,076 |
| Feb 23 2024 | 1.41 | -0.10 | -6.62% | 1.40 | 1.54 | 1.33 | 258,321 |
| Feb 22 2024 | 1.51 | 0.30 | 24.79% | 1.15 | 1.5844 | 1.15 | 691,888 |
| Feb 21 2024 | 1.21 | -0.02 | -1.63% | 1.19 | 1.23 | 1.16 | 7,199 |
| Feb 20 2024 | 1.23 | -0.05 | -3.91% | 1.28 | 1.318 | 1.164 | 50,756 |
| Feb 16 2024 | 1.28 | 0.00 | 0.07% | 1.25 | 1.36 | 1.16 | 45,932 |
| Feb 15 2024 | 1.2791 | 0.13 | 11.23% | 1.15 | 1.39 | 1.14 | 132,541 |
| Feb 14 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.15 | 1.10 | 5,622 |
| Feb 13 2024 | 1.15 | 0.04 | 3.60% | 1.10 | 1.15 | 1.10 | 25,100 |
| Feb 12 2024 | 1.11 | 0.06 | 5.71% | 1.06 | 1.14 | 1.00 | 73,700 |
| Feb 09 2024 | 1.05 | -0.01 | -0.94% | 1.02 | 1.05 | 1.02 | 1,904 |
| Feb 08 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.06 | 1.0101 | 10,829 |
| Feb 07 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.0696 | 1.02 | 11,426 |
| Feb 06 2024 | 1.03 | 0.03 | 3.00% | 1.02 | 1.07 | 1.00 | 6,176 |
| Feb 05 2024 | 1.00 | 0.00 | 0.00% | 1.04 | 1.05 | 1.00 | 5,436 |
| Feb 02 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.0505 | 1.00 | 2,166 |
| Feb 01 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.03 | 1.01 | 1,207 |
| Jan 31 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.09 | 1.01 | 10,180 |
| Jan 30 2024 | 1.01 | 0.00 | 0.00% | 0.99 | 1.025 | 0.9801 | 5,959 |
| Jan 29 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.08 | 0.9999 | 23,074 |
| Jan 26 2024 | 1.02 | -0.01 | -0.97% | 1.08 | 1.09 | 0.995 | 14,391 |
| Jan 25 2024 | 1.03 | -0.04 | -3.74% | 1.08 | 1.08 | 1.01 | 6,332 |
| Jan 24 2024 | 1.07 | 0.05 | 4.90% | 1.07 | 1.129 | 0.98 | 18,261 |
| Jan 23 2024 | 1.02 | -0.05 | -4.67% | 1.06 | 1.06 | 0.9906 | 9,897 |
| Jan 22 2024 | 1.07 | 0.02 | 1.90% | 1.03 | 1.0798 | 1.03 | 6,242 |
