PetMed Express Inc. Common Stockのデータ

PetMed Express Inc. Common Stockの基本情報

名前 PetMed Express Inc. Common Stock
ティッカー PETS
国 United States
上場年 nan
セクター Health Care

PetMed Express Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.37 36.8 38.21 37.88 1082300.0 37.88
2021-02-12 37.48 35.58 35.83 37.1 557500.0 37.1
2021-02-11 36.41 34.96 35.64 35.85 463200.0 35.85
2021-02-10 35.75 33.63 35.06 34.93 630500.0 34.93
2021-02-09 36.74 35.0 35.87 35.1 527200.0 35.1
2021-02-08 36.92 35.0 35.01 35.82 638500.0 35.82
2021-02-05 36.27 34.26 35.58 34.79 684200.0 34.79
2021-02-04 37.44 35.51 36.85 35.58 768900.0 35.58
2021-02-03 36.9 34.03 35.41 36.2 1093700.0 36.2
2021-02-02 36.98 32.71 35.25 34.84 1104600.0 34.84
2021-02-01 38.27 32.83 38.05 34.87 1473000.0 34.87
2021-01-29 41.69 37.52 40.01 38.2 1044200.0 38.2
2021-01-28 53.4 37.02 43.78 38.14 3324900.0 37.86
2021-01-27 57.0 39.21 39.9 51.8 6416300.0 51.42
2021-01-26 38.99 34.26 35.13 38.76 1463800.0 38.48
2021-01-25 39.0 31.05 31.05 35.08 2857400.0 34.82
2021-01-22 30.98 29.9 30.22 30.87 609000.0 30.64
2021-01-21 30.4 29.25 29.89 30.26 931400.0 30.04
2021-01-20 30.63 29.53 30.55 29.77 1806900.0 29.55
2021-01-19 34.08 30.03 34.0 30.33 2491700.0 30.11
2021-01-15 35.35 33.6 35.3 34.73 893500.0 34.48
2021-01-14 36.1 33.8 34.02 35.29 830000.0 35.03
2021-01-13 35.22 33.61 34.15 33.75 618500.0 33.5
2021-01-12 34.37 33.73 33.99 34.0 594700.0 33.75
2021-01-11 34.38 33.41 33.83 33.84 567000.0 33.59
2021-01-08 34.02 33.28 34.0 33.99 390900.0 33.74
2021-01-07 34.14 33.33 34.0 33.8 345300.0 33.55
2021-01-06 34.45 32.91 33.95 33.69 762600.0 33.44
2021-01-05 34.5 32.89 32.89 33.96 429100.0 33.71
2021-01-04 32.9 31.7 32.38 32.84 471200.0 32.6
2020-12-31 33.01 31.99 32.52 32.06 432700.0 31.82
2020-12-30 33.45 32.41 32.92 32.43 438800.0 32.19
2020-12-29 33.98 31.87 33.55 32.64 691300.0 32.4
2020-12-28 34.37 33.18 34.23 33.52 656100.0 33.27
2020-12-24 34.79 33.7 33.89 33.77 243600.0 33.52
2020-12-23 33.99 33.06 33.86 33.76 397400.0 33.51
2020-12-22 33.91 33.14 33.75 33.76 998300.0 33.51
2020-12-21 33.62 31.74 31.96 33.56 619400.0 33.31
2020-12-18 33.01 31.79 32.16 32.13 873500.0 31.89
2020-12-17 32.77 31.56 31.69 31.98 548600.0 31.75
2020-12-16 32.05 30.82 30.9 31.84 459700.0 31.61
2020-12-15 30.84 30.3 30.7 30.66 386600.0 30.43
2020-12-14 30.67 30.0 30.1 30.45 566000.0 30.23
2020-12-11 30.09 29.49 29.58 29.88 299200.0 29.66
2020-12-10 29.98 29.59 29.98 29.63 248400.0 29.41
2020-12-09 30.38 29.33 30.11 30.25 371600.0 30.03
2020-12-08 30.12 28.94 29.0 30.12 460200.0 29.9
2020-12-07 29.71 28.79 29.47 28.96 414400.0 28.75
2020-12-04 29.24 28.93 29.07 29.21 353800.0 29.0
2020-12-03 29.36 28.9 29.34 29.0 404800.0 28.79
2020-12-02 29.63 29.0 29.05 29.14 362700.0 28.93
2020-12-01 30.82 28.95 30.7 29.1 626100.0 28.89
2020-11-30 31.37 30.22 30.41 30.7 523600.0 30.47
2020-11-27 30.54 29.47 30.33 30.4 168800.0 30.18
2020-11-25 31.38 29.93 31.0 30.09 354100.0 29.87
2020-11-24 31.31 29.49 30.26 31.02 431400.0 30.79
2020-11-23 30.34 28.93 29.36 30.27 639100.0 30.05
2020-11-20 29.65 29.0 29.35 29.07 417000.0 28.86
2020-11-19 29.67 28.98 29.0 29.47 270700.0 29.25
2020-11-18 29.72 28.91 29.34 29.0 540700.0 28.79
2020-11-17 30.27 28.88 30.27 29.31 503600.0 29.09
2020-11-16 30.87 29.8 30.44 30.0 381500.0 29.78
2020-11-13 30.15 29.49 29.99 29.95 304300.0 29.73
2020-11-12 32.05 29.34 31.39 29.78 621600.0 29.56
2020-11-11 31.99 29.86 29.9 31.84 923200.0 31.61
2020-11-10 30.23 28.81 30.17 29.73 486900.0 29.51
2020-11-09 30.42 29.1 30.05 30.15 618900.0 29.93
2020-11-06 30.62 29.82 30.62 29.89 348100.0 29.67
2020-11-05 31.06 30.13 30.84 30.73 345500.0 30.23
2020-11-04 31.31 30.29 30.63 30.49 259200.0 29.99
2020-11-03 30.87 29.4 29.84 30.61 510200.0 30.11
2020-11-02 30.13 29.03 30.0 29.67 603500.0 29.18
2020-10-30 30.72 29.28 30.17 29.58 812100.0 29.1
2020-10-29 30.66 29.65 30.33 30.62 433300.0 30.12
2020-10-28 30.78 29.25 29.5 30.28 592600.0 29.78
2020-10-27 30.15 29.25 29.27 29.99 824100.0 29.5
2020-10-26 30.1 27.67 30.0 29.23 1233000.0 28.75
2020-10-23 30.86 29.72 30.25 30.66 574400.0 30.16
2020-10-22 30.51 29.61 30.0 29.99 432000.0 29.5
2020-10-21 31.33 29.95 31.26 29.97 480600.0 29.48
2020-10-20 31.65 30.3 30.34 31.13 532800.0 30.62
2020-10-19 32.42 30.0 32.17 30.27 496300.0 29.77
2020-10-16 32.69 31.58 32.27 31.75 232200.0 31.23
2020-10-15 32.64 31.19 31.31 32.3 295300.0 31.77
2020-10-14 32.47 31.53 32.36 31.61 349400.0 31.09
2020-10-13 32.73 31.83 32.73 32.06 424700.0 31.53
2020-10-12 33.24 31.91 32.36 32.81 401100.0 32.27
2020-10-09 33.76 31.91 32.99 32.06 635700.0 31.53
2020-10-08 32.72 31.84 32.02 32.71 519500.0 32.17
2020-10-07 32.18 31.11 31.49 31.78 337300.0 31.26
2020-10-06 32.25 31.04 31.16 31.19 390900.0 30.68
2020-10-05 31.63 30.32 30.7 31.56 465200.0 31.04
2020-10-02 30.58 29.52 29.97 30.39 665500.0 29.89
2020-10-01 31.86 30.38 31.69 30.52 488700.0 30.02
2020-09-30 32.21 31.33 31.54 31.62 313800.0 31.1
2020-09-29 32.23 31.14 31.59 31.38 303400.0 30.87
2020-09-28 31.88 30.75 31.41 31.67 339200.0 31.15
2020-09-25 31.12 29.66 30.2 30.94 349900.0 30.43
2020-09-24 31.2 29.86 30.88 30.16 470900.0 29.67
2020-09-23 32.66 31.1 32.3 31.27 570000.0 30.76
2020-09-22 32.59 30.71 31.03 32.48 605400.0 31.95
2020-09-21 31.11 30.03 30.4 30.63 751300.0 30.13
2020-09-18 30.95 30.11 30.52 30.62 579800.0 30.12
2020-09-17 30.58 29.14 29.14 30.36 375700.0 29.86
2020-09-16 30.16 29.0 29.21 29.72 311100.0 29.23
2020-09-15 29.81 29.02 29.43 29.17 404000.0 28.69
2020-09-14 29.52 28.86 29.52 29.13 522700.0 28.65
2020-09-11 29.85 28.95 29.66 29.01 532000.0 28.53
2020-09-10 30.89 29.15 30.42 29.35 523500.0 28.87
2020-09-09 30.38 29.15 29.2 30.18 533900.0 29.69
2020-09-08 30.64 28.94 30.0 29.0 581100.0 28.52
2020-09-04 31.18 28.76 31.0 30.44 831600.0 29.94
2020-09-03 33.65 31.03 33.64 31.13 775900.0 30.62
2020-09-02 34.71 33.42 34.25 34.1 553500.0 33.54
2020-09-01 34.98 33.72 34.84 34.2 565600.0 33.64
2020-08-31 35.41 34.13 35.29 34.76 641300.0 34.19
2020-08-28 36.87 34.32 36.43 34.65 623400.0 34.08
2020-08-27 37.02 36.11 36.9 36.49 378700.0 35.89
2020-08-26 36.99 35.55 35.64 36.95 445000.0 36.34
2020-08-25 35.79 34.21 34.73 35.55 544000.0 34.97
2020-08-24 34.88 33.35 34.07 34.79 612700.0 34.22
2020-08-21 34.1 32.9 33.12 33.76 625300.0 33.21
2020-08-20 33.58 32.78 33.56 33.15 587200.0 32.61
2020-08-19 34.98 33.09 33.3 33.48 1111800.0 32.93
2020-08-18 33.24 32.53 33.11 32.58 385900.0 32.05
2020-08-17 33.26 32.36 32.65 32.97 475100.0 32.43
2020-08-14 32.84 32.08 32.6 32.54 397100.0 32.01
2020-08-13 32.85 31.75 32.0 32.47 436000.0 31.94
2020-08-12 32.33 31.58 32.3 32.13 508400.0 31.6
2020-08-11 32.57 31.46 32.11 32.28 757700.0 31.75
2020-08-10 32.65 31.56 31.95 32.4 537800.0 31.87
2020-08-07 32.4 31.35 31.75 31.88 682800.0 31.36
2020-08-06 31.8 30.99 31.64 31.62 664200.0 31.1
2020-08-05 31.85 30.85 31.12 31.65 897100.0 31.13
2020-08-04 31.86 30.22 31.86 30.73 792200.0 30.23
2020-08-03 32.09 30.83 31.19 31.87 815800.0 31.35
2020-07-31 31.38 30.53 31.08 31.2 652600.0 30.69
2020-07-30 31.15 30.49 30.99 31.0 704700.0 30.49
2020-07-29 31.61 30.63 31.25 31.18 880100.0 30.39
2020-07-28 32.0 30.85 31.11 30.92 1022000.0 30.14
2020-07-27 31.22 30.1 31.08 31.15 1055000.0 30.36
2020-07-24 31.55 30.53 31.12 30.89 1193300.0 30.11
2020-07-23 32.64 30.76 32.64 31.49 1487800.0 30.7
2020-07-22 33.93 32.27 33.75 32.66 1378700.0 31.84
2020-07-21 34.34 32.36 34.08 34.03 2641500.0 33.17
2020-07-20 39.85 33.05 39.51 33.36 4305300.0 32.52
2020-07-17 42.89 39.54 42.33 40.53 1315800.0 39.51
2020-07-16 42.09 38.63 38.87 41.83 994000.0 40.78
2020-07-15 39.66 36.99 37.52 39.31 674000.0 38.32
2020-07-14 37.35 35.02 35.8 37.17 426400.0 36.23
2020-07-13 39.0 35.24 37.9 35.82 945900.0 34.92
2020-07-10 39.26 37.62 39.26 37.99 425100.0 37.03
2020-07-09 39.98 37.68 39.72 38.9 467300.0 37.92
2020-07-08 39.75 37.12 37.48 39.33 930100.0 38.34
2020-07-07 37.3 35.74 36.47 37.12 467400.0 36.18
2020-07-06 37.9 35.91 36.03 36.68 648800.0 35.75
2020-07-02 36.15 34.64 35.29 35.64 269100.0 34.74
2020-07-01 35.95 33.98 35.7 34.83 496200.0 33.95
2020-06-30 35.73 33.05 33.4 35.64 924000.0 34.74
2020-06-29 36.59 32.99 36.59 33.26 740400.0 32.42
2020-06-26 36.82 35.38 36.3 36.38 1002300.0 35.46
2020-06-25 37.16 35.11 36.55 36.59 545800.0 35.67
2020-06-24 36.74 35.58 36.26 36.38 367800.0 35.46
2020-06-23 38.67 36.19 37.91 36.67 730200.0 35.75
2020-06-22 37.36 34.59 34.95 37.04 750700.0 36.11
2020-06-19 35.91 33.8 35.88 34.99 1154000.0 34.11
2020-06-18 36.89 35.3 36.45 35.55 349900.0 34.65
2020-06-17 36.91 35.84 35.9 36.31 387800.0 35.39
2020-06-16 37.0 35.28 36.68 35.85 316600.0 34.95
2020-06-15 35.52 32.96 33.44 35.35 454300.0 34.46
2020-06-12 35.46 33.38 34.51 33.86 582000.0 33.01
2020-06-11 36.61 32.61 36.37 33.09 943500.0 32.26
2020-06-10 38.09 36.53 37.86 37.07 494700.0 36.14
2020-06-09 38.11 34.83 35.15 37.4 859200.0 36.46
2020-06-08 35.46 33.33 35.16 34.98 1268900.0 34.1
2020-06-05 35.64 34.25 35.3 35.12 437200.0 34.23
2020-06-04 35.92 33.81 35.56 34.94 745800.0 34.06
2020-06-03 37.33 35.61 37.26 35.66 471600.0 34.76
2020-06-02 37.26 36.19 37.16 36.77 474700.0 35.84
2020-06-01 38.26 35.9 36.2 37.19 510100.0 36.25
2020-05-29 36.27 34.7 35.51 36.1 499300.0 35.19
2020-05-28 37.96 35.36 37.78 35.59 462300.0 34.69
2020-05-27 37.73 35.22 35.63 37.71 707800.0 36.76
2020-05-26 37.2 35.56 35.96 35.75 613900.0 34.85
2020-05-22 35.73 34.67 35.08 35.4 402500.0 34.51
2020-05-21 34.89 33.3 33.7 34.75 442000.0 33.87
2020-05-20 33.96 32.15 32.98 33.69 412900.0 32.84
2020-05-19 36.43 32.42 35.88 32.46 774300.0 31.64
2020-05-18 35.95 34.0 34.76 35.73 933400.0 34.83
2020-05-15 33.86 31.49 31.66 33.64 859800.0 32.79
2020-05-14 32.45 30.08 32.37 31.86 787300.0 31.06
2020-05-13 34.75 31.96 34.4 32.72 920900.0 31.62
2020-05-12 37.16 34.16 36.64 34.35 735700.0 33.2
2020-05-11 37.5 36.04 36.75 36.55 902300.0 35.32
2020-05-08 38.31 36.84 37.9 37.02 695400.0 35.78
2020-05-07 38.77 37.16 38.3 37.55 460300.0 36.29
2020-05-06 40.77 37.83 40.38 37.86 688600.0 36.59
2020-05-05 41.24 37.91 38.31 39.94 944000.0 38.6
2020-05-04 38.63 36.22 38.63 37.49 679800.0 36.23
2020-05-01 39.49 37.79 38.53 38.57 465300.0 37.28
2020-04-30 40.89 38.58 40.89 39.57 648300.0 38.24
2020-04-29 41.59 39.24 39.64 40.96 765800.0 39.59
2020-04-28 39.9 37.73 38.76 39.05 890400.0 37.74
2020-04-27 38.86 34.77 35.0 38.54 868000.0 37.25
2020-04-24 34.85 33.64 34.14 34.65 396300.0 33.49
2020-04-23 34.13 32.84 33.23 33.81 435600.0 32.68
2020-04-22 33.75 32.57 33.71 33.21 396400.0 32.1
2020-04-21 33.06 31.65 31.69 32.87 384000.0 31.77
2020-04-20 34.04 32.23 33.16 32.27 500900.0 31.19
2020-04-17 33.5 31.62 32.14 33.46 582300.0 32.34
2020-04-16 32.95 31.28 31.66 32.32 663200.0 31.24
2020-04-15 31.93 30.37 31.0 31.54 393000.0 30.48
2020-04-14 31.66 30.28 30.99 31.48 486400.0 30.42
2020-04-13 30.57 28.7 29.14 30.13 491900.0 29.12
2020-04-09 29.99 28.63 28.7 29.3 566100.0 28.32
2020-04-08 30.09 27.49 28.15 29.38 552900.0 28.39
2020-04-07 31.87 27.25 31.0 27.94 1122600.0 27.0
2020-04-06 30.99 28.89 29.06 30.86 657500.0 29.82
2020-04-03 29.9 27.66 29.15 28.29 780200.0 27.34
2020-04-02 29.16 27.57 27.61 29.09 472000.0 28.11
2020-04-01 28.54 27.27 28.15 28.18 310700.0 27.23
2020-03-31 29.35 27.5 27.75 28.78 625000.0 27.81
2020-03-30 27.88 26.47 26.95 27.79 381600.0 26.86
2020-03-27 28.36 26.27 27.68 26.59 492700.0 25.7
2020-03-26 28.44 24.8 25.2 28.16 850000.0 27.21
2020-03-25 28.41 25.12 28.25 25.27 689500.0 24.42
2020-03-24 28.49 26.69 27.32 28.22 807100.0 27.27
2020-03-23 27.28 25.34 26.08 26.48 637900.0 25.59
2020-03-20 27.27 25.2 27.24 25.87 767500.0 25.0
2020-03-19 27.94 22.15 22.26 27.21 932800.0 26.3
2020-03-18 26.0 21.2 25.05 22.66 1277600.0 21.9
2020-03-17 25.85 22.24 22.49 25.7 1268800.0 24.84
2020-03-16 24.21 21.86 22.82 22.18 838600.0 21.44
2020-03-13 26.52 23.36 26.05 24.16 731200.0 23.35
2020-03-12 26.14 22.0 23.58 25.63 702800.0 24.77
2020-03-11 26.75 24.85 26.54 25.95 530800.0 25.08
2020-03-10 28.3 26.05 27.83 26.8 879800.0 25.9
2020-03-09 28.37 25.01 25.33 27.36 848700.0 26.44
2020-03-06 27.14 26.0 26.75 26.5 381300.0 25.61
2020-03-05 27.6 26.15 26.99 27.21 407200.0 26.3
2020-03-04 27.55 26.69 27.48 27.24 302900.0 26.33
2020-03-03 27.42 26.05 26.36 27.18 411200.0 26.27
2020-03-02 26.63 25.59 26.46 26.31 477300.0 25.43
2020-02-28 27.28 25.76 25.86 26.4 670000.0 25.51
2020-02-27 27.38 25.85 26.75 26.44 563100.0 25.55
2020-02-26 28.34 27.05 27.88 27.05 543700.0 26.14
2020-02-25 28.67 27.44 28.61 27.79 570000.0 26.86
2020-02-24 29.17 26.0 26.85 28.7 645800.0 27.74
2020-02-21 29.16 28.24 28.37 28.5 479400.0 27.54
2020-02-20 28.42 27.46 28.07 28.35 305000.0 27.4
2020-02-19 28.58 27.83 28.41 28.14 738100.0 27.2
2020-02-18 28.6 27.79 27.83 28.34 371200.0 27.39