Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.595 | 0.06 | 1.43% | 4.70 | 4.725 | 4.485 | 338,618 |
| May 15 2024 | 4.53 | -0.31 | -6.31% | 4.85 | 4.85 | 4.42 | 514,177 |
| May 14 2024 | 4.835 | 0.19 | 3.98% | 4.88 | 5.09 | 4.80 | 663,253 |
| May 13 2024 | 4.65 | 0.57 | 13.97% | 4.11 | 4.71 | 4.11 | 727,030 |
| May 10 2024 | 4.08 | -0.20 | -4.67% | 4.28 | 4.29 | 4.06 | 272,090 |
| May 09 2024 | 4.28 | 0.02 | 0.35% | 4.26 | 4.29 | 4.21 | 293,330 |
| May 08 2024 | 4.265 | 0.10 | 2.40% | 4.16 | 4.285 | 4.07 | 237,944 |
| May 07 2024 | 4.165 | -0.06 | -1.30% | 4.22 | 4.25 | 4.145 | 232,512 |
| May 06 2024 | 4.22 | 0.17 | 4.20% | 4.15 | 4.235 | 4.045 | 373,290 |
| May 03 2024 | 4.05 | 0.07 | 1.76% | 4.03 | 4.115 | 3.99 | 247,972 |
| May 02 2024 | 3.98 | 0.02 | 0.51% | 4.00 | 4.07 | 3.94 | 274,178 |
| May 01 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 4.12 | 3.92 | 519,655 |
| Apr 30 2024 | 3.95 | -0.19 | -4.59% | 4.12 | 4.1297 | 3.93 | 406,515 |
| Apr 29 2024 | 4.14 | 0.12 | 2.99% | 4.00 | 4.42 | 4.00 | 791,177 |
| Apr 26 2024 | 4.02 | -0.03 | -0.74% | 4.06 | 4.07 | 4.00 | 208,377 |
| Apr 25 2024 | 4.05 | -0.08 | -1.94% | 4.09 | 4.09 | 3.95 | 375,822 |
| Apr 24 2024 | 4.13 | -0.02 | -0.48% | 4.14 | 4.19 | 4.085 | 335,239 |
| Apr 23 2024 | 4.15 | 0.10 | 2.47% | 4.06 | 4.17 | 4.05 | 267,239 |
| Apr 22 2024 | 4.05 | -0.06 | -1.46% | 4.10 | 4.11 | 4.015 | 392,889 |
| Apr 19 2024 | 4.11 | 0.00 | 0.00% | 4.10 | 4.13 | 4.06 | 325,153 |
| Apr 18 2024 | 4.11 | -0.11 | -2.61% | 4.24 | 4.25 | 4.055 | 374,902 |
| Apr 17 2024 | 4.22 | 0.05 | 1.20% | 4.18 | 4.35 | 4.165 | 566,607 |
| Apr 16 2024 | 4.17 | 0.06 | 1.46% | 4.06 | 4.235 | 4.06 | 455,092 |
| Apr 15 2024 | 4.11 | -0.05 | -1.20% | 4.11 | 4.17 | 4.03 | 534,761 |
| Apr 12 2024 | 4.16 | 0.02 | 0.48% | 4.16 | 4.18 | 4.09 | 338,475 |
| Apr 11 2024 | 4.14 | -0.14 | -3.27% | 4.28 | 4.31 | 4.115 | 290,213 |
| Apr 10 2024 | 4.28 | -0.17 | -3.82% | 4.29 | 4.39 | 4.20 | 407,735 |
| Apr 09 2024 | 4.45 | -0.18 | -3.89% | 4.66 | 4.74 | 4.43 | 322,656 |
| Apr 08 2024 | 4.63 | 0.06 | 1.31% | 4.58 | 4.78 | 4.57 | 473,048 |
| Apr 05 2024 | 4.57 | -0.18 | -3.79% | 4.76 | 4.76 | 4.545 | 398,520 |
| Apr 04 2024 | 4.75 | -0.01 | -0.11% | 4.77 | 4.83 | 4.73 | 307,748 |
| Apr 03 2024 | 4.755 | -0.01 | -0.11% | 4.72 | 4.80 | 4.61 | 283,387 |
| Apr 02 2024 | 4.76 | 0.08 | 1.71% | 4.66 | 4.84 | 4.60 | 371,988 |
| Apr 01 2024 | 4.68 | -0.11 | -2.30% | 4.84 | 4.87 | 4.59 | 513,837 |
| Mar 28 2024 | 4.79 | -0.05 | -1.03% | 4.85 | 4.94 | 4.78 | 280,661 |
| Mar 27 2024 | 4.84 | -0.03 | -0.62% | 4.87 | 4.955 | 4.8099 | 262,531 |
| Mar 26 2024 | 4.87 | 0.11 | 2.31% | 4.78 | 4.985 | 4.76 | 384,390 |
| Mar 25 2024 | 4.76 | 0.06 | 1.28% | 4.70 | 4.78 | 4.70 | 313,924 |
| Mar 22 2024 | 4.70 | -0.05 | -1.05% | 4.76 | 4.775 | 4.67 | 260,969 |
| Mar 21 2024 | 4.75 | -0.08 | -1.66% | 4.84 | 4.85 | 4.73 | 306,027 |
| Mar 20 2024 | 4.83 | 0.08 | 1.68% | 4.75 | 4.92 | 4.73 | 267,315 |
| Mar 19 2024 | 4.75 | -0.01 | -0.21% | 4.76 | 4.81 | 4.71 | 322,727 |
| Mar 18 2024 | 4.76 | -0.09 | -1.86% | 4.87 | 4.88 | 4.745 | 385,074 |
| Mar 15 2024 | 4.85 | 0.09 | 1.89% | 4.72 | 4.90 | 4.72 | 586,424 |
| Mar 14 2024 | 4.76 | 0.01 | 0.21% | 4.76 | 4.81 | 4.68 | 561,105 |
| Mar 13 2024 | 4.75 | -0.13 | -2.66% | 4.84 | 4.94 | 4.73 | 612,804 |
| Mar 12 2024 | 4.88 | -0.26 | -5.06% | 5.13 | 5.13 | 4.81 | 385,907 |
| Mar 11 2024 | 5.14 | 0.12 | 2.39% | 5.03 | 5.155 | 5.02 | 189,408 |
| Mar 08 2024 | 5.02 | 0.01 | 0.20% | 5.06 | 5.14 | 5.0099 | 164,676 |
| Mar 07 2024 | 5.01 | 0.04 | 0.80% | 5.02 | 5.08 | 4.835 | 383,486 |
| Mar 06 2024 | 4.97 | -0.14 | -2.74% | 5.25 | 5.25 | 4.955 | 296,964 |
| Mar 05 2024 | 5.11 | -0.02 | -0.39% | 5.12 | 5.37 | 5.05 | 360,583 |
| Mar 04 2024 | 5.13 | 0.12 | 2.40% | 5.02 | 5.14 | 4.88 | 351,085 |
| Mar 01 2024 | 5.01 | -0.05 | -0.99% | 5.05 | 5.085 | 4.96 | 277,766 |
| Feb 29 2024 | 5.06 | 0.01 | 0.20% | 5.10 | 5.185 | 5.01 | 289,844 |
| Feb 28 2024 | 5.05 | -0.11 | -2.13% | 5.11 | 5.16 | 5.015 | 279,410 |
| Feb 27 2024 | 5.16 | 0.04 | 0.78% | 5.15 | 5.26 | 5.14 | 377,988 |
| Feb 26 2024 | 5.12 | -0.16 | -3.03% | 5.30 | 5.30 | 5.07 | 352,563 |
| Feb 23 2024 | 5.28 | 0.13 | 2.52% | 5.21 | 5.36 | 5.20 | 468,893 |
| Feb 22 2024 | 5.15 | 0.02 | 0.39% | 5.13 | 5.30 | 5.045 | 341,095 |
| Feb 21 2024 | 5.13 | -0.06 | -1.16% | 5.20 | 5.225 | 5.075 | 390,010 |
| Feb 20 2024 | 5.19 | -0.02 | -0.38% | 5.16 | 5.28 | 5.12 | 381,483 |
