MetaCap

PetMed Express Stock Price History

NASDAQ: PETSConsumer StaplesRetail-Drug Stores and Proprietary StoresUSD

1.29+0.005 (+0.39%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PETS price history at a glance

The price history for PetMed Express (PETS) on this page begins on April 26, 1999, when the stock closed at $8.50; it most recently closed at $1.29 on October 5, 2026. The highest price in this record is $57.80, reached on January 22, 2018; the latest close is 97.8% below that peak. Across the 26 complete calendar years in the table, PETS finished higher in 15 and lower in 11. Its best year was 2003 (+286.5%) and its worst was 2000 (-90.8%).

Over roughly 27 years the share price changed -84.9%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, PETS has lost 50.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$57.80
Date of high
Jan 22, 2018
Low since 1999
$0.0938
Date of low
Jan 29, 2001
52-week high
$4.10
52-week low
$1.27
Last close
$1.28

PETS returns

1 week

-6.57%

1 month

-27.27%

3 months

-34.69%

6 months

-44.59%

Year to date

-60.00%

1 year

-50.19%

3 years

-86.80%

5 years

-95.34%

PETS price return, excluding dividends.

PETS annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.29-61.06%
20253.30-30.82%
20244.77-36.90%
20237.56-57.29%
202217.70-29.93%
202125.26-21.21%
202032.06+37.13%
201923.38+0.56%
201823.25-48.90%
201745.50+97.23%
201623.07+34.60%
201517.14+18.29%
201414.49-11.38%
201316.35+43.42%
201211.40+9.83%
201110.38-41.72%
201017.81+0.85%
200917.66+1.15%
200817.46+51.17%
200711.55-13.48%
200613.35-5.79%
200514.17+86.20%
20047.61+6.43%
20037.15+286.49%
20021.85+137.18%
20010.78+256.49%
20000.2188-90.79%
1999*2.38-72.06%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

PETS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.281.291.271.280.00%
1.301.311.271.28-2.29%
1.321.351.301.31-0.76%
1.351.351.311.32-2.94%
1.361.371.331.36-0.73%
1.381.391.371.37-0.72%
1.381.421.361.38-1.43%
1.421.421.381.40-0.71%
1.531.531.401.41-7.84%
1.551.561.531.53-1.92%
1.551.571.551.56+0.65%
1.571.571.551.55-1.27%
1.611.611.571.57-1.88%
1.721.731.601.60-0.62%
1.601.621.581.61-0.62%
1.611.631.581.62+1.25%
1.631.631.601.60-1.23%
1.681.681.611.62-2.99%
1.651.691.651.67+1.21%
1.711.751.651.65-2.94%
1.701.751.681.70-0.58%
1.731.751.711.71-2.84%
1.811.811.741.76-2.76%
1.841.841.791.81-2.16%
1.871.871.791.85-1.07%
1.841.881.841.87+2.19%
1.881.881.811.83-3.17%
1.881.921.871.89+0.53%
1.831.931.831.88+1.62%
1.811.871.791.85+3.35%
1.751.811.741.79+1.70%
1.751.771.751.76+0.57%
1.761.771.741.75-0.57%
1.781.781.751.760.00%
1.771.781.751.76-0.56%
1.791.831.771.77-1.67%
1.741.801.711.80+2.86%
1.801.801.721.75-4.37%
1.911.951.821.83-9.85%
2.012.051.962.03+1.00%
1.972.021.962.01+1.52%
1.961.981.951.98+0.51%
1.971.981.951.97-0.51%
1.972.001.971.98+0.51%
1.971.981.961.970.00%
2.002.001.961.97-1.01%
1.962.001.961.99+0.51%
1.951.991.951.98+1.54%
2.002.001.951.95-1.52%
1.982.021.971.980.00%
2.012.011.971.98-1.49%
1.972.031.962.01+2.03%
1.982.011.951.97-1.01%
2.042.041.981.99-2.93%
2.082.152.032.05+4.59%
1.971.991.951.96-1.51%
1.952.001.951.99+1.53%
1.961.971.921.96-0.51%
1.962.011.951.97-1.50%
2.002.021.972.000.00%
1.942.021.902.00+2.56%
1.911.951.871.95+2.09%
1.882.021.871.91-2.55%
1.951.991.951.960.00%
2.022.041.961.96-2.00%
1.932.041.902.00+4.17%
1.941.961.911.92-2.04%
1.941.991.901.96-1.01%
1.992.041.911.98-0.50%
1.942.031.911.99+3.65%
1.992.071.811.92+5.49%
2.232.351.761.82+3.41%
1.761.771.701.76-0.56%
1.791.791.761.77-1.12%
1.821.831.791.79-2.19%
1.761.841.761.83+1.10%
1.731.821.731.81+3.43%
1.801.801.751.75-2.78%
1.791.831.781.800.00%
1.831.831.791.80-1.64%
1.851.881.801.83-1.08%
1.841.891.831.85+0.54%
1.761.851.711.84+6.98%
1.721.761.681.72+0.58%
1.701.721.631.71+0.59%
1.701.761.691.70+1.19%
1.811.811.621.68-7.69%
1.801.831.781.82+2.25%
2.062.061.751.78-16.43%
2.172.252.122.13-1.84%
2.202.272.152.170.00%
2.202.252.142.17-1.36%
2.182.252.142.20+0.92%
2.232.232.142.18-2.24%
2.132.352.132.23+5.19%
2.172.202.122.12-2.30%
2.182.212.132.17-2.69%
2.192.232.182.23+0.90%
2.242.242.182.21-1.78%
2.212.272.192.25+0.90%
2.252.272.222.23-0.89%
2.282.302.242.25-0.44%
2.262.292.222.26+1.80%
2.272.282.222.22-1.77%
2.272.332.222.26-0.88%
2.292.342.272.28-0.87%
2.292.362.262.30-0.43%
2.372.392.302.31-2.53%
2.282.432.252.37+4.41%
2.272.322.242.27-1.30%
2.242.312.242.30+2.68%
2.252.312.192.24-0.88%
2.242.272.202.26+0.44%
2.252.312.222.25-2.17%
2.282.332.232.30+0.44%
2.232.302.222.29+2.69%
2.322.342.202.23-3.88%
2.322.322.282.32+0.87%
2.362.362.282.30-2.95%
2.332.422.302.37+1.72%
2.352.452.322.33-0.43%
2.352.412.312.34-0.43%
2.372.452.282.350.00%
2.302.362.252.35+2.17%
2.302.332.272.300.00%
2.302.372.272.30-0.43%
2.282.322.242.31-0.43%
2.332.352.282.320.00%
2.332.382.232.32-1.28%
2.282.382.282.35+2.62%
2.352.402.282.29-2.97%
2.272.382.272.36+3.51%
2.222.322.222.28+3.17%
2.232.252.192.21-0.90%
2.322.332.212.23-3.46%
2.332.402.262.31-0.86%
2.342.352.262.33+2.19%
2.312.332.272.28-0.87%
2.432.442.262.30-4.96%
2.472.482.362.42-2.42%
2.472.532.432.48-0.40%
2.532.542.452.49-2.35%
2.442.592.432.55+4.51%
2.462.492.412.44-0.81%
2.462.472.342.46+1.23%
2.462.522.422.43-2.41%
2.582.582.452.49-2.73%
2.582.712.542.56-1.16%
2.532.632.532.59-0.77%
2.592.652.562.610.00%
2.722.752.592.61-4.74%
2.732.822.672.74+0.37%
2.682.742.632.730.00%
2.702.752.702.73-0.36%
2.702.752.672.74-0.36%
2.772.792.712.75-1.08%
2.772.842.752.78-1.07%
2.882.912.792.81-2.43%
2.952.972.832.88-2.37%
3.003.062.942.95-1.99%
3.063.093.003.01-2.27%
3.033.152.973.08+0.98%
3.173.193.033.05-4.09%
2.943.232.943.18+8.53%
3.003.162.882.93-1.35%
2.822.992.612.97+5.32%
2.913.022.802.82-4.08%
2.883.022.832.94+2.08%
3.003.022.882.88-3.36%
3.073.072.942.98-3.56%
3.133.153.073.09-1.28%
3.063.133.023.13+1.95%
3.183.193.023.07-3.76%
3.203.223.143.19-1.24%
3.303.303.163.23-1.52%
3.243.303.233.28+1.23%
3.253.283.203.24-0.92%
3.303.303.213.27-1.51%
3.433.433.283.32-3.21%
3.383.523.323.43+1.48%
3.303.383.263.38+2.74%
3.343.393.283.29-1.79%
3.403.443.353.35-1.47%
3.493.493.393.40-2.58%
3.423.523.373.49+1.75%
3.393.443.353.43+1.78%
3.323.383.233.37+1.51%
3.323.353.263.320.00%
3.393.423.303.32-1.48%
3.583.603.343.37-5.60%
3.323.703.323.57+8.51%
3.313.403.203.29-0.30%
3.193.343.183.30+3.12%
3.243.273.133.20-1.54%
3.353.443.203.25-4.13%
3.473.493.363.39-2.31%
3.553.553.473.47-2.25%
3.413.643.403.55+3.80%
3.453.543.363.42-2.29%
3.613.703.423.50-2.78%
3.673.893.603.60-1.37%
3.753.773.593.65-1.35%
3.903.943.523.70-5.13%
2.864.102.793.90+35.89%
2.953.012.782.87-2.38%
3.013.132.762.94-1.34%
2.494.052.402.98+68.36%
1.611.781.601.77+9.94%
1.621.641.571.61+0.63%
1.701.751.571.60-3.03%
1.751.751.631.65-4.62%
1.751.781.711.73-1.70%
1.741.831.731.76+1.73%
1.781.821.711.73-0.57%
1.761.791.691.74-0.57%
1.801.861.751.75-1.13%
1.641.801.641.77+8.59%
1.631.691.621.63-0.61%
1.621.661.591.64+1.86%
1.641.681.591.610.00%
1.691.751.601.61-4.17%
1.861.861.601.68-9.68%
1.951.971.861.86-5.10%
2.012.071.951.96-2.00%
1.942.061.942.00+2.04%
2.512.581.931.96-32.41%
2.702.922.682.90+7.81%
2.602.722.562.69+3.07%
2.582.662.542.61+1.16%
2.522.642.492.58+5.31%
2.512.582.452.45-2.39%
2.462.522.452.51+1.62%
2.452.492.422.47+1.23%
2.522.542.432.44-5.06%
2.532.592.512.57+1.98%
2.562.582.512.52-2.70%
2.582.682.542.59+0.78%
2.652.722.562.57-3.38%
2.752.792.652.66-2.92%
2.802.902.702.74-0.36%
2.852.892.722.75-5.17%
2.682.972.572.90+9.43%
2.462.652.462.65+5.58%
2.512.572.472.510.00%
2.502.562.462.51-1.18%
2.602.622.502.54-1.17%
2.562.682.552.57+0.39%
2.482.602.482.56+2.81%
2.472.512.432.49+2.89%
2.532.562.422.42-4.72%
2.572.582.522.54-1.17%
2.542.602.542.57—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PETS chart for longer ranges.