Register for real-time alerts, custom portfolio, and market movers
PET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2.03 | -0.03 | -1.46% | 2.03 | 2.12 | 2.02 | 47,765 |
| May 15 2024 | 2.06 | -0.21 | -9.25% | 2.24 | 2.27 | 2.02 | 140,673 |
| May 14 2024 | 2.27 | 0.01 | 0.44% | 2.28 | 2.30 | 2.17 | 52,027 |
| May 13 2024 | 2.26 | -0.13 | -5.44% | 2.43 | 2.46 | 2.17 | 56,382 |
| May 10 2024 | 2.39 | -0.05 | -1.85% | 2.47 | 2.47 | 2.3511 | 65,491 |
| May 09 2024 | 2.435 | 0.14 | 5.87% | 2.40 | 2.44 | 2.12 | 423,956 |
| May 08 2024 | 2.30 | 0.01 | 0.66% | 2.27 | 2.35 | 2.19 | 104,313 |
| May 07 2024 | 2.285 | 0.02 | 0.66% | 2.25 | 2.3451 | 2.25 | 51,177 |
| May 06 2024 | 2.27 | 0.00 | 0.00% | 2.31 | 2.31 | 2.23 | 62,626 |
| May 03 2024 | 2.27 | 0.02 | 0.67% | 2.27 | 2.30 | 2.215 | 48,489 |
| May 02 2024 | 2.255 | 0.03 | 1.58% | 2.23 | 2.27 | 2.21 | 14,463 |
| May 01 2024 | 2.22 | -0.02 | -0.67% | 2.24 | 2.26 | 2.17 | 6,550 |
| Apr 30 2024 | 2.235 | -0.03 | -1.32% | 2.26 | 2.27 | 2.235 | 2,552 |
| Apr 29 2024 | 2.265 | -0.01 | -0.22% | 2.24 | 2.32 | 2.1763 | 66,922 |
| Apr 26 2024 | 2.27 | 0.07 | 3.18% | 2.25 | 2.3299 | 2.21 | 206,949 |
| Apr 25 2024 | 2.20 | -0.03 | -1.35% | 2.22 | 2.25 | 2.15 | 21,361 |
| Apr 24 2024 | 2.23 | 0.07 | 3.24% | 2.20 | 2.27 | 2.15 | 61,911 |
| Apr 23 2024 | 2.16 | 0.12 | 5.88% | 2.07 | 2.17 | 2.07 | 26,578 |
| Apr 22 2024 | 2.04 | -0.07 | -3.32% | 2.14 | 2.14 | 2.04 | 9,349 |
| Apr 19 2024 | 2.11 | 0.03 | 1.44% | 2.05 | 2.16 | 2.02 | 39,534 |
| Apr 18 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.12 | 2.07 | 24,419 |
| Apr 17 2024 | 2.12 | 0.05 | 2.42% | 2.10 | 2.17 | 2.04 | 76,996 |
| Apr 16 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.08 | 2.03 | 27,407 |
| Apr 15 2024 | 2.08 | -0.01 | -0.48% | 2.10 | 2.11 | 2.06 | 10,954 |
| Apr 12 2024 | 2.09 | -0.02 | -0.95% | 2.10 | 2.13 | 2.07 | 5,721 |
| Apr 11 2024 | 2.11 | 0.04 | 1.93% | 2.09 | 2.13 | 2.08 | 8,567 |
| Apr 10 2024 | 2.07 | -0.03 | -1.43% | 2.11 | 2.14 | 2.0367 | 24,983 |
| Apr 09 2024 | 2.10 | -0.06 | -2.78% | 2.15 | 2.19 | 1.86 | 107,273 |
| Apr 08 2024 | 2.16 | 0.05 | 2.37% | 2.11 | 2.19 | 2.07 | 40,967 |
| Apr 05 2024 | 2.11 | 0.10 | 4.98% | 2.02 | 2.12 | 1.98 | 28,401 |
| Apr 04 2024 | 2.01 | -0.03 | -1.47% | 2.03 | 2.04 | 1.98 | 25,421 |
| Apr 03 2024 | 2.04 | 0.03 | 1.49% | 2.01 | 2.08 | 1.98 | 34,462 |
| Apr 02 2024 | 2.01 | 0.04 | 2.03% | 1.97 | 2.03 | 1.94 | 43,298 |
| Apr 01 2024 | 1.97 | -0.01 | -0.51% | 1.99 | 2.00 | 1.95 | 79,091 |
| Mar 28 2024 | 1.98 | 0.06 | 3.13% | 1.95 | 2.02 | 1.95 | 38,134 |
| Mar 27 2024 | 1.92 | 0.01 | 0.52% | 1.92 | 1.95 | 1.90 | 54,852 |
| Mar 26 2024 | 1.91 | -0.02 | -1.04% | 1.92 | 1.9399 | 1.89 | 15,120 |
| Mar 25 2024 | 1.93 | -0.07 | -3.50% | 1.99 | 1.99 | 1.87 | 111,212 |
| Mar 22 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.0015 | 1.92 | 29,959 |
| Mar 21 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.06 | 1.9701 | 67,739 |
| Mar 20 2024 | 1.97 | -0.04 | -1.99% | 1.97 | 2.00 | 1.90 | 23,436 |
| Mar 19 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.04 | 1.82 | 118,005 |
| Mar 18 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.05 | 1.92 | 14,520 |
| Mar 15 2024 | 2.04 | -0.04 | -1.92% | 2.09 | 2.09 | 1.985 | 40,244 |
| Mar 14 2024 | 2.08 | -0.02 | -0.95% | 2.10 | 2.10 | 1.96 | 33,462 |
| Mar 13 2024 | 2.10 | 0.04 | 1.94% | 2.09 | 2.1213 | 1.88 | 58,537 |
| Mar 12 2024 | 2.06 | -0.08 | -3.74% | 2.20 | 2.20 | 2.06 | 90,622 |
| Mar 11 2024 | 2.14 | -0.06 | -2.73% | 2.17 | 2.20 | 2.06 | 20,604 |
| Mar 08 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.2499 | 2.15 | 47,966 |
| Mar 07 2024 | 2.15 | 0.01 | 0.47% | 2.16 | 2.19 | 2.10 | 26,867 |
| Mar 06 2024 | 2.14 | 0.01 | 0.47% | 2.10 | 2.185 | 2.0601 | 32,921 |
| Mar 05 2024 | 2.13 | -0.07 | -3.18% | 2.12 | 2.16 | 2.03 | 235,668 |
| Mar 04 2024 | 2.20 | 0.16 | 7.84% | 2.10 | 2.2499 | 2.09 | 137,133 |
| Mar 01 2024 | 2.04 | 0.04 | 2.00% | 2.00 | 2.06 | 1.99 | 186,631 |
| Feb 29 2024 | 2.00 | 0.00 | 0.00% | 1.97 | 2.035 | 1.97 | 121,676 |
| Feb 28 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.0605 | 1.95 | 339,747 |
| Feb 27 2024 | 2.00 | -0.05 | -2.44% | 2.06 | 2.10 | 1.99 | 112,604 |
| Feb 26 2024 | 2.05 | 0.10 | 5.13% | 1.91 | 2.089 | 1.91 | 51,447 |
| Feb 23 2024 | 1.95 | -0.07 | -3.47% | 1.97 | 2.008 | 1.92 | 51,758 |
| Feb 22 2024 | 2.02 | -0.08 | -3.81% | 2.10 | 2.10 | 1.9741 | 94,471 |
| Feb 21 2024 | 2.10 | -0.10 | -4.55% | 2.11 | 2.15 | 2.05 | 92,160 |
| Feb 20 2024 | 2.20 | -0.02 | -0.90% | 2.15 | 2.24 | 2.02 | 311,273 |
