PetIQ Inc. Class A Common Stockのデータ

PetIQ Inc. Class A Common Stockの基本情報

名前 PetIQ Inc. Class A Common Stock
ティッカー PETQ
United States
上場年 2017.0
セクター Health Care

PetIQ Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.22 35.81 36.29 36.09 260700.0 36.09
2021-02-12 38.61 36.0 36.54 36.12 384500.0 36.12
2021-02-11 36.39 35.07 36.06 36.12 538700.0 36.12
2021-02-10 36.01 34.6 35.56 35.8 547800.0 35.8
2021-02-09 37.21 35.33 37.21 35.68 223200.0 35.68
2021-02-08 36.96 34.79 35.0 36.36 517700.0 36.36
2021-02-05 35.26 34.07 34.9 35.18 266600.0 35.18
2021-02-04 34.88 33.01 33.75 34.4 380600.0 34.4
2021-02-03 34.82 33.45 33.79 33.74 270100.0 33.74
2021-02-02 35.0 33.15 34.37 33.71 223200.0 33.71
2021-02-01 35.49 33.5 34.97 34.28 250400.0 34.28
2021-01-29 37.25 34.1 36.55 34.66 355500.0 34.66
2021-01-28 39.29 36.33 37.38 36.48 516400.0 36.48
2021-01-27 37.75 34.1 34.34 36.92 847600.0 36.92
2021-01-26 35.18 34.09 35.0 34.87 281300.0 34.87
2021-01-25 36.28 34.54 34.59 34.99 316600.0 34.99
2021-01-22 34.91 34.09 34.62 34.59 209100.0 34.59
2021-01-21 36.37 34.81 35.31 34.81 214600.0 34.81
2021-01-20 36.96 34.92 36.29 35.6 171600.0 35.6
2021-01-19 38.32 36.08 37.52 36.29 214500.0 36.29
2021-01-15 38.38 36.77 37.59 37.43 155000.0 37.43
2021-01-14 38.5 37.01 37.67 37.82 338300.0 37.82
2021-01-13 38.24 36.59 37.05 37.42 261800.0 37.42
2021-01-12 37.3 35.84 36.16 36.94 192400.0 36.94
2021-01-11 36.55 35.28 35.69 35.96 255700.0 35.96
2021-01-08 36.27 35.3 35.76 35.72 236000.0 35.72
2021-01-07 36.15 35.16 35.83 35.41 157400.0 35.41
2021-01-06 35.9 34.18 35.78 35.35 266000.0 35.35
2021-01-05 35.93 34.96 35.47 35.56 278100.0 35.56
2021-01-04 37.98 34.6 37.5 35.75 541800.0 35.75
2020-12-31 38.59 36.5 36.9 38.45 484900.0 38.45
2020-12-30 37.35 36.4 36.4 36.89 388700.0 36.89
2020-12-29 37.1 36.32 36.77 36.41 325600.0 36.41
2020-12-28 37.35 35.56 35.7 36.61 523600.0 36.61
2020-12-24 35.59 33.74 34.41 35.54 217000.0 35.54
2020-12-23 34.59 33.17 34.48 34.19 388000.0 34.19
2020-12-22 34.63 33.08 33.49 34.32 211600.0 34.32
2020-12-21 33.72 31.98 32.53 33.64 198300.0 33.64
2020-12-18 33.75 32.38 33.5 33.08 369500.0 33.08
2020-12-17 33.63 32.62 32.7 33.36 196800.0 33.36
2020-12-16 32.62 31.42 31.7 32.5 228800.0 32.5
2020-12-15 31.64 30.77 31.14 31.48 236000.0 31.48
2020-12-14 31.87 30.75 31.39 30.84 240900.0 30.84
2020-12-11 32.22 31.0 31.99 31.19 276000.0 31.19
2020-12-10 32.24 31.18 31.73 31.99 349400.0 31.99
2020-12-09 32.17 31.25 31.51 31.72 365200.0 31.72
2020-12-08 31.56 30.03 30.16 31.29 262500.0 31.29
2020-12-07 30.42 29.18 29.63 30.25 160400.0 30.25
2020-12-04 30.1 29.6 29.97 29.77 236500.0 29.77
2020-12-03 30.31 29.23 29.42 29.98 237700.0 29.98
2020-12-02 29.39 28.44 28.83 29.28 236600.0 29.28
2020-12-01 29.37 28.38 29.04 29.06 179400.0 29.06
2020-11-30 29.73 28.7 29.52 28.78 278000.0 28.78
2020-11-27 29.72 29.02 29.31 29.43 67600.0 29.43
2020-11-25 29.92 28.92 29.62 29.11 155200.0 29.11
2020-11-24 30.38 29.33 29.58 29.85 418700.0 29.85
2020-11-23 29.82 28.66 28.75 29.49 243400.0 29.49
2020-11-20 28.81 27.87 28.04 28.53 357900.0 28.53
2020-11-19 28.59 27.28 27.38 28.2 458200.0 28.2
2020-11-18 28.08 27.09 27.93 27.5 277000.0 27.5
2020-11-17 28.09 26.9 27.33 27.7 407500.0 27.7
2020-11-16 27.94 26.93 27.6 27.5 247300.0 27.5
2020-11-13 27.65 26.41 26.5 27.07 476600.0 27.07
2020-11-12 26.92 25.83 25.9 26.29 198300.0 26.29
2020-11-11 26.6 25.09 25.37 26.35 336900.0 26.35
2020-11-10 26.23 24.42 26.15 24.99 503800.0 24.99
2020-11-09 27.39 25.22 26.2 25.83 668300.0 25.83
2020-11-06 28.0 25.21 26.01 25.82 1962600.0 25.82
2020-11-05 31.58 30.03 30.98 30.66 447100.0 30.66
2020-11-04 31.12 29.63 29.63 30.66 415000.0 30.66
2020-11-03 30.0 29.22 29.29 29.96 346900.0 29.96
2020-11-02 29.52 28.55 28.99 28.92 196200.0 28.92
2020-10-30 29.25 28.21 28.79 28.56 292200.0 28.56
2020-10-29 28.81 27.84 28.28 28.63 225600.0 28.63
2020-10-28 29.3 28.25 28.98 28.5 327400.0 28.5
2020-10-27 29.77 29.06 29.44 29.5 289800.0 29.5
2020-10-26 30.92 28.97 30.23 29.51 366200.0 29.51
2020-10-23 30.68 29.77 30.58 30.47 285600.0 30.47
2020-10-22 31.19 30.19 30.99 30.4 242600.0 30.4
2020-10-21 31.95 30.94 31.95 31.05 315400.0 31.05
2020-10-20 32.63 31.64 32.0 31.84 358300.0 31.84
2020-10-19 32.9 31.88 32.7 31.98 213800.0 31.98
2020-10-16 33.6 32.46 32.95 32.61 193700.0 32.61
2020-10-15 32.62 31.85 32.4 32.58 161400.0 32.58
2020-10-14 33.37 32.14 32.98 32.38 157700.0 32.38
2020-10-13 33.09 31.03 32.55 32.93 247800.0 32.93
2020-10-12 33.44 32.16 33.39 32.81 316600.0 32.81
2020-10-09 34.52 32.68 33.58 33.18 202300.0 33.18
2020-10-08 34.99 33.4 34.99 33.47 215800.0 33.47
2020-10-07 34.92 33.82 33.82 34.54 308500.0 34.54
2020-10-06 34.93 33.56 34.09 33.74 264500.0 33.74
2020-10-05 33.75 32.79 33.42 33.71 142200.0 33.71
2020-10-02 33.36 31.77 31.83 32.98 368700.0 32.98
2020-10-01 33.36 31.18 33.15 32.48 234600.0 32.48
2020-09-30 33.5 32.48 32.95 32.92 220300.0 32.92
2020-09-29 33.67 32.63 33.21 32.78 311900.0 32.78
2020-09-28 33.19 32.22 32.24 33.03 333100.0 33.03
2020-09-25 32.0 30.58 30.69 31.91 255500.0 31.91
2020-09-24 31.41 29.42 29.82 30.86 367700.0 30.86
2020-09-23 30.27 28.79 28.98 29.87 319000.0 29.87
2020-09-22 30.06 28.89 30.01 29.04 335400.0 29.04
2020-09-21 30.72 29.33 30.28 29.78 321900.0 29.78
2020-09-18 31.63 30.23 31.6 30.92 217400.0 30.92
2020-09-17 31.63 30.74 31.63 31.31 124800.0 31.31
2020-09-16 32.46 31.53 32.27 31.63 173400.0 31.63
2020-09-15 32.61 31.72 32.14 31.93 234000.0 31.93
2020-09-14 32.12 31.34 31.71 31.91 133900.0 31.91
2020-09-11 31.83 30.84 31.55 31.35 178700.0 31.35
2020-09-10 32.33 31.15 31.93 31.45 271100.0 31.45
2020-09-09 32.84 31.16 31.62 31.54 432100.0 31.54
2020-09-08 32.63 31.2 32.26 31.24 338200.0 31.24
2020-09-04 33.66 31.88 33.46 32.74 288100.0 32.74
2020-09-03 35.0 32.91 34.86 33.45 224300.0 33.45
2020-09-02 35.57 34.07 35.57 34.71 221600.0 34.71
2020-09-01 35.5 34.97 35.2 35.35 356900.0 35.35
2020-08-31 35.74 34.5 35.17 35.18 427900.0 35.18
2020-08-28 35.24 34.03 34.19 35.05 331600.0 35.05
2020-08-27 34.56 32.69 33.22 33.98 523000.0 33.98
2020-08-26 33.24 31.8 31.92 32.87 993300.0 32.87
2020-08-25 32.4 31.18 31.24 31.96 422400.0 31.96
2020-08-24 31.28 30.55 31.28 31.26 319800.0 31.26
2020-08-21 31.31 30.55 31.08 30.9 287300.0 30.9
2020-08-20 31.87 30.22 30.48 31.24 411500.0 31.24
2020-08-19 31.24 30.27 30.62 30.78 306200.0 30.78
2020-08-18 31.05 29.75 30.97 30.23 268200.0 30.23
2020-08-17 31.4 29.79 29.85 31.11 395500.0 31.11
2020-08-14 29.87 29.29 29.46 29.67 569700.0 29.67
2020-08-13 29.85 29.17 29.74 29.57 394500.0 29.57
2020-08-12 29.93 28.29 29.72 29.6 737100.0 29.6
2020-08-11 31.26 29.08 31.26 29.33 698900.0 29.33
2020-08-10 31.78 29.9 31.54 30.89 701100.0 30.89
2020-08-07 37.05 30.85 37.05 31.53 1797400.0 31.53
2020-08-06 38.99 37.1 37.17 37.49 1027200.0 37.49
2020-08-05 37.9 36.78 37.9 37.07 354300.0 37.07
2020-08-04 38.6 36.96 37.26 37.43 399200.0 37.43
2020-08-03 37.39 36.11 36.59 37.17 444000.0 37.17
2020-07-31 36.6 35.64 36.35 36.49 284800.0 36.49
2020-07-30 36.6 35.5 35.6 36.34 323200.0 36.34
2020-07-29 36.77 35.81 36.12 36.1 557000.0 36.1
2020-07-28 36.3 35.55 36.11 35.96 274700.0 35.96
2020-07-27 36.62 35.95 36.13 36.25 302400.0 36.25
2020-07-24 36.06 35.03 36.06 35.91 633700.0 35.91
2020-07-23 36.82 35.65 35.8 36.22 608000.0 36.22
2020-07-22 36.22 35.33 35.93 35.68 228300.0 35.68
2020-07-21 36.2 35.59 36.0 35.82 343200.0 35.82
2020-07-20 36.66 35.58 36.25 35.83 527100.0 35.83
2020-07-17 37.41 35.81 35.94 36.63 328200.0 36.63
2020-07-16 35.57 33.28 34.33 35.46 141200.0 35.46
2020-07-15 35.64 34.5 35.26 34.83 557100.0 34.83
2020-07-14 34.71 33.02 33.54 34.66 187000.0 34.66
2020-07-13 35.58 33.58 35.58 33.67 233000.0 33.67
2020-07-10 35.07 33.89 34.02 34.94 170000.0 34.94
2020-07-09 34.06 32.81 33.45 33.86 207800.0 33.86
2020-07-08 33.89 32.63 33.61 33.42 958100.0 33.42
2020-07-07 35.08 33.73 34.44 33.86 276700.0 33.86
2020-07-06 36.5 33.73 36.5 34.63 459400.0 34.63
2020-07-02 36.34 35.26 35.67 35.83 306900.0 35.83
2020-07-01 36.08 34.7 35.0 34.9 330200.0 34.9
2020-06-30 34.99 33.66 33.84 34.84 235200.0 34.84
2020-06-29 34.79 33.77 34.79 33.86 250100.0 33.86
2020-06-26 34.94 34.07 34.24 34.24 413300.0 34.24
2020-06-25 34.61 32.19 32.19 34.42 387500.0 34.42
2020-06-24 34.21 32.56 32.56 33.96 375000.0 33.96
2020-06-23 33.22 32.22 33.0 32.79 803000.0 32.79
2020-06-22 32.92 31.02 31.48 32.43 420500.0 32.43
2020-06-19 33.04 31.43 32.65 31.68 447900.0 31.68
2020-06-18 33.0 31.5 32.31 32.21 494600.0 32.21
2020-06-17 33.17 31.1 31.1 32.68 462800.0 32.68
2020-06-16 32.97 30.72 32.8 30.84 458600.0 30.84
2020-06-15 31.83 28.96 28.96 31.12 255200.0 31.12
2020-06-12 31.4 29.11 31.22 29.95 395900.0 29.95
2020-06-11 30.83 29.17 30.22 30.0 340300.0 30.0
2020-06-10 31.99 30.1 30.68 31.48 244300.0 31.48
2020-06-09 32.62 30.29 32.57 30.58 238100.0 30.58
2020-06-08 33.35 30.01 30.55 33.09 676700.0 33.09
2020-06-05 31.83 30.11 31.31 30.31 352100.0 30.31
2020-06-04 30.88 29.63 29.88 30.17 444200.0 30.17
2020-06-03 31.07 29.91 30.4 29.99 189700.0 29.99
2020-06-02 30.59 28.75 30.29 29.84 343000.0 29.84
2020-06-01 30.95 30.21 30.65 30.24 217400.0 30.24
2020-05-29 30.81 29.75 30.24 30.68 233000.0 30.68
2020-05-28 31.9 29.92 30.77 30.41 686100.0 30.41
2020-05-27 30.85 29.04 29.98 30.75 346100.0 30.75
2020-05-26 29.99 29.14 29.99 29.58 425400.0 29.58
2020-05-22 28.88 27.48 28.71 28.82 157700.0 28.82
2020-05-21 29.07 26.81 27.27 28.56 327400.0 28.56
2020-05-20 28.23 27.05 27.21 27.42 317000.0 27.42
2020-05-19 27.8 26.46 26.84 27.02 484800.0 27.02
2020-05-18 29.5 25.52 26.44 26.95 2019600.0 26.95
2020-05-15 26.03 23.59 23.62 25.71 2154400.0 25.71
2020-05-14 25.44 23.01 25.23 23.72 2036900.0 23.72
2020-05-13 29.49 27.03 28.19 27.13 452200.0 27.13
2020-05-12 29.65 26.67 26.75 28.52 748100.0 28.52
2020-05-11 27.18 26.02 26.49 26.02 470100.0 26.02
2020-05-08 29.49 26.61 29.05 26.75 573800.0 26.75
2020-05-07 29.11 28.06 28.52 28.35 194600.0 28.35
2020-05-06 29.7 28.32 29.48 28.4 268700.0 28.4
2020-05-05 29.67 28.5 28.5 29.16 276500.0 29.16
2020-05-04 28.23 27.36 28.05 27.75 509600.0 27.75
2020-05-01 28.61 27.13 27.7 28.31 410200.0 28.31
2020-04-30 30.0 28.6 29.17 28.6 387100.0 28.6
2020-04-29 30.25 28.45 29.33 29.84 658300.0 29.84
2020-04-28 28.99 27.28 28.15 28.5 243200.0 28.5
2020-04-27 27.42 24.75 24.84 27.29 379800.0 27.29
2020-04-24 24.75 23.14 23.53 24.41 126000.0 24.41
2020-04-23 23.81 22.75 22.9 23.1 186400.0 23.1
2020-04-22 23.35 22.73 22.99 22.84 177500.0 22.84
2020-04-21 22.64 21.57 21.93 22.35 191400.0 22.35
2020-04-20 23.65 22.02 22.96 22.86 174700.0 22.86
2020-04-17 23.95 22.89 23.07 23.36 262700.0 23.36
2020-04-16 23.35 21.17 23.02 22.13 279100.0 22.13
2020-04-15 24.0 22.43 23.92 23.05 191100.0 23.05
2020-04-14 25.22 24.01 24.46 24.92 217900.0 24.92
2020-04-13 25.63 23.42 25.63 23.85 442100.0 23.85
2020-04-09 27.13 25.16 25.76 25.79 274200.0 25.79
2020-04-08 25.89 24.05 24.5 25.22 384300.0 25.22
2020-04-07 25.54 23.57 24.87 23.88 405700.0 23.88
2020-04-06 24.37 21.61 21.83 23.89 317500.0 23.89
2020-04-03 20.99 19.87 20.18 20.58 238500.0 20.58
2020-04-02 21.58 19.18 20.02 20.3 276400.0 20.3
2020-04-01 22.04 19.86 22.04 20.16 362000.0 20.16
2020-03-31 23.43 22.33 22.99 23.23 332000.0 23.23
2020-03-30 23.72 20.95 21.62 23.28 423900.0 23.28
2020-03-27 21.59 18.82 20.74 21.45 294400.0 21.45
2020-03-26 21.61 19.87 20.45 21.41 214300.0 21.41
2020-03-25 21.73 19.35 20.55 20.42 336800.0 20.42
2020-03-24 21.19 18.97 19.1 20.46 416500.0 20.46
2020-03-23 18.14 15.83 17.42 18.0 332300.0 18.0
2020-03-20 22.01 17.56 21.52 17.93 516700.0 17.93
2020-03-19 21.82 16.27 16.39 21.24 496200.0 21.24
2020-03-18 17.62 16.16 16.91 16.59 431500.0 16.59
2020-03-17 19.46 16.24 17.56 18.0 624600.0 18.0
2020-03-16 19.49 16.64 17.84 17.21 604300.0 17.21
2020-03-13 21.86 18.05 20.98 21.82 520200.0 21.82
2020-03-12 21.73 19.38 21.02 19.49 619100.0 19.49
2020-03-11 24.73 21.67 23.61 22.59 913000.0 22.59
2020-03-10 26.37 25.17 25.83 26.17 455100.0 26.17
2020-03-09 26.93 24.4 26.47 25.01 409200.0 25.01
2020-03-06 29.55 27.8 28.3 28.56 255100.0 28.56
2020-03-05 30.47 28.41 29.69 29.07 254800.0 29.07
2020-03-04 30.95 29.91 30.57 30.26 192700.0 30.26
2020-03-03 31.29 29.44 30.53 30.06 261900.0 30.06
2020-03-02 31.42 30.0 31.42 30.5 226300.0 30.5
2020-02-28 31.67 30.11 30.86 31.1 297300.0 31.1
2020-02-27 32.81 31.17 32.06 31.81 220100.0 31.81
2020-02-26 34.06 32.57 32.92 32.74 196700.0 32.74
2020-02-25 33.82 32.29 33.81 32.73 222200.0 32.73
2020-02-24 33.51 31.55 33.44 33.45 289100.0 33.45
2020-02-21 35.44 34.24 34.81 34.76 317500.0 34.76
2020-02-20 34.94 33.68 34.66 34.94 221000.0 34.94
2020-02-19 35.06 33.72 34.22 34.78 256100.0 34.78
2020-02-18 34.1 33.14 33.76 33.97 192800.0 33.97