Register to chat with like-minded investors on our interactive forums.
PET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 31.67 | 0.00 | 0.00% | 31.67 | 31.67 | 31.67 | 0 |
| Apr 24 2024 | 31.67 | 0.31 | 0.99% | 31.33 | 32.13 | 31.33 | 25,077 |
| Apr 23 2024 | 31.36 | -0.23 | -0.73% | 31.62 | 32.62 | 31.36 | 34,060 |
| Apr 22 2024 | 31.59 | 0.50 | 1.61% | 31.10 | 31.59 | 31.00 | 28,229 |
| Apr 19 2024 | 31.09 | 0.42 | 1.37% | 30.45 | 31.21 | 30.45 | 100,744 |
| Apr 18 2024 | 30.67 | -0.05 | -0.16% | 30.88 | 31.12 | 30.64 | 32,494 |
| Apr 17 2024 | 30.72 | -0.03 | -0.10% | 31.03 | 31.03 | 30.60 | 15,037 |
| Apr 16 2024 | 30.75 | -0.04 | -0.13% | 30.70 | 30.86 | 30.55 | 23,532 |
| Apr 15 2024 | 30.79 | -0.24 | -0.77% | 31.03 | 31.10 | 30.74 | 33,259 |
| Apr 12 2024 | 31.03 | 0.25 | 0.81% | 30.78 | 31.09 | 30.69 | 34,038 |
| Apr 11 2024 | 30.78 | -0.72 | -2.29% | 31.92 | 32.00 | 30.74 | 117,105 |
| Apr 10 2024 | 31.50 | -0.27 | -0.85% | 31.49 | 31.92 | 31.49 | 35,231 |
| Apr 09 2024 | 31.77 | -0.41 | -1.27% | 32.50 | 32.55 | 31.66 | 35,349 |
| Apr 08 2024 | 32.18 | -0.23 | -0.71% | 32.21 | 32.35 | 32.11 | 37,381 |
| Apr 05 2024 | 32.41 | 0.27 | 0.84% | 32.46 | 32.50 | 32.13 | 32,272 |
| Apr 04 2024 | 32.14 | 0.52 | 1.64% | 31.30 | 32.19 | 31.30 | 61,471 |
| Apr 03 2024 | 31.62 | 0.20 | 0.64% | 31.38 | 31.96 | 31.38 | 29,851 |
| Apr 02 2024 | 31.42 | 0.03 | 0.10% | 31.41 | 31.58 | 30.98 | 35,492 |
| Apr 01 2024 | 31.39 | -0.27 | -0.85% | 31.99 | 31.99 | 31.36 | 48,149 |
| Mar 28 2024 | 31.66 | 0.13 | 0.41% | 31.64 | 31.86 | 31.45 | 28,125 |
| Mar 27 2024 | 31.53 | 0.16 | 0.51% | 31.66 | 31.90 | 31.17 | 37,050 |
| Mar 26 2024 | 31.37 | 0.13 | 0.42% | 31.60 | 31.65 | 31.30 | 24,836 |
| Mar 25 2024 | 31.24 | -0.13 | -0.41% | 31.95 | 31.95 | 31.24 | 25,912 |
| Mar 22 2024 | 31.37 | -0.36 | -1.13% | 31.81 | 31.81 | 31.25 | 48,598 |
| Mar 21 2024 | 31.73 | -0.36 | -1.12% | 32.09 | 32.09 | 31.57 | 24,649 |
| Mar 20 2024 | 32.09 | -0.01 | -0.03% | 32.39 | 32.39 | 31.80 | 53,565 |
| Mar 19 2024 | 32.10 | 0.39 | 1.23% | 31.73 | 32.12 | 31.73 | 58,517 |
| Mar 18 2024 | 31.71 | -0.16 | -0.50% | 32.08 | 32.08 | 31.71 | 82,836 |
| Mar 15 2024 | 31.87 | 0.07 | 0.22% | 31.82 | 32.07 | 30.76 | 87,044 |
| Mar 14 2024 | 31.80 | -0.42 | -1.30% | 32.69 | 32.69 | 31.59 | 36,665 |
| Mar 13 2024 | 32.22 | 0.28 | 0.88% | 31.66 | 32.74 | 31.66 | 60,564 |
| Mar 12 2024 | 31.94 | 0.19 | 0.60% | 31.55 | 32.18 | 31.51 | 34,066 |
| Mar 11 2024 | 31.75 | 0.71 | 2.29% | 31.19 | 32.20 | 30.88 | 86,919 |
| Mar 08 2024 | 31.04 | 0.40 | 1.31% | 30.50 | 31.28 | 30.50 | 44,520 |
| Mar 07 2024 | 30.64 | 0.86 | 2.89% | 29.67 | 30.82 | 29.50 | 49,401 |
| Mar 06 2024 | 29.78 | -0.21 | -0.70% | 29.88 | 29.90 | 29.26 | 100,519 |
| Mar 05 2024 | 29.99 | 0.03 | 0.10% | 28.58 | 30.05 | 28.27 | 180,965 |
| Mar 04 2024 | 29.96 | -0.04 | -0.13% | 30.00 | 30.00 | 29.82 | 125,218 |
| Mar 01 2024 | 30.00 | 0.10 | 0.33% | 30.00 | 30.15 | 29.84 | 29,877 |
| Feb 29 2024 | 29.90 | -0.82 | -2.67% | 31.00 | 31.00 | 29.78 | 157,793 |
| Feb 28 2024 | 30.72 | -0.74 | -2.35% | 31.44 | 31.44 | 30.66 | 40,767 |
| Feb 27 2024 | 31.46 | 0.59 | 1.91% | 31.39 | 31.59 | 31.03 | 78,241 |
| Feb 26 2024 | 30.87 | -0.62 | -1.97% | 31.59 | 31.88 | 30.72 | 43,779 |
| Feb 23 2024 | 31.49 | 0.01 | 0.03% | 31.87 | 31.87 | 31.46 | 110,834 |
| Feb 22 2024 | 31.48 | 0.29 | 0.93% | 31.43 | 31.54 | 31.20 | 62,274 |
| Feb 21 2024 | 31.19 | -0.33 | -1.05% | 31.52 | 31.77 | 31.12 | 35,164 |
| Feb 20 2024 | 31.52 | -1.34 | -4.08% | 32.02 | 32.50 | 31.00 | 104,189 |
| Feb 16 2024 | 32.86 | 0.56 | 1.73% | 32.22 | 32.90 | 31.87 | 72,745 |
| Feb 15 2024 | 32.30 | 0.02 | 0.06% | 32.62 | 32.70 | 32.09 | 58,534 |
| Feb 14 2024 | 32.28 | 0.57 | 1.80% | 31.56 | 32.50 | 31.56 | 65,814 |
| Feb 13 2024 | 31.71 | -0.29 | -0.91% | 31.80 | 31.80 | 31.45 | 97,872 |
| Feb 12 2024 | 32.00 | 0.60 | 1.91% | 31.50 | 32.14 | 31.50 | 59,003 |
| Feb 09 2024 | 31.40 | 0.41 | 1.32% | 31.02 | 31.57 | 30.90 | 119,942 |
| Feb 08 2024 | 30.99 | 0.11 | 0.36% | 31.36 | 31.36 | 30.71 | 49,292 |
| Feb 07 2024 | 30.88 | 0.00 | 0.00% | 30.88 | 30.88 | 30.88 | 0 |
| Feb 06 2024 | 30.88 | 0.35 | 1.15% | 30.53 | 31.09 | 30.53 | 87,013 |
| Feb 05 2024 | 30.53 | -0.47 | -1.52% | 31.00 | 31.00 | 30.43 | 87,128 |
| Feb 02 2024 | 31.00 | -0.02 | -0.06% | 31.20 | 31.20 | 30.53 | 82,458 |
| Feb 01 2024 | 31.02 | -0.16 | -0.51% | 31.61 | 31.88 | 30.88 | 95,615 |
| Jan 31 2024 | 31.18 | -0.53 | -1.67% | 31.46 | 31.71 | 31.12 | 96,459 |
| Jan 30 2024 | 31.71 | 0.47 | 1.50% | 31.30 | 31.91 | 31.13 | 66,587 |
| Jan 29 2024 | 31.24 | -0.66 | -2.07% | 32.10 | 32.10 | 31.21 | 98,335 |
