Nasdaq · PETS · stock
Petmed Express INC (PETS) stock price history
Every Nasdaq trading session of Petmed Express INC from Apr 26, 1999 to Nov 11, 2026: 6,836 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PETS adjusted close, 1999 to 2026
- $44.49
- All time high, 2021
- $4.10
- 52 week high, $1.06 low
- 6,836
- Daily sessions since 1999
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
PETS key facts
- Petmed Express INC (PETS) closed at $1.07 on Nov 11, 2026 on Nasdaq.
- PETS's all time high close is $44.49, set on Jan 27, 2021; its all time low close is $0.0850 on Feb 2, 2001.
- PETS's 52 week range is $1.06 to $4.10.
- PETS returned -60.2% over the year to Nov 11, 2026 and -96.0% over five years.
- Over ten years PETS returned -93%, -23.6% a year compounded.
- PETS's deepest drawdown was -98.2% from Apr 29, 1999 to Feb 2, 2001.
- DataCedar holds 6,836 daily sessions of PETS history from Apr 26, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PETS price chart, 1999 to 2026
PETS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -46.0% |
| 6 months | -52.7% |
| Year to date | -67.1% |
| 1 year | -60.2% |
| 3 years | -85.1% |
| 5 years | -96.0% |
| 10 years | -93.2% |
| Since Apr 26, 1999 | -76.5% |
| Compound annual growth, 27.5 years | -5.1% |
PETS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.49 on Jan 27, 2021
- All time low close
- $0.0850 on Feb 2, 2001
- 52 week high
- $4.10 on Dec 16, 2025
- 52 week low
- $1.06 on Nov 11, 2026
- Deepest drawdown
- -98.2% from Apr 29, 1999 to Feb 2, 2001, recovered Oct 31, 2003
- Best single session
- +88.2% on Apr 20, 2000
- Worst single session
- -45.6% on Apr 18, 2000
- Volatility, 1 year annualised
- 87.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2003, +289%
- Worst calendar year
- 2000, -89%
PETS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 26, 1999; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.19 | $3.70 | $1.06 | $1.07 | -66.6% | 60.4M | 217 |
| 2025 | $4.82 | $5.58 | $1.57 | $3.20 | -33.6% | 194.5M | 250 |
| 2024 | $7.57 | $7.79 | $2.90 | $4.82 | -36.2% | 85.1M | 252 |
| 2023 | $16.93 | $21.37 | $5.50 | $7.56 | -54.8% | 121.8M | 250 |
| 2022 | $22.76 | $26.67 | $16.13 | $16.71 | -25.8% | 98.9M | 251 |
| 2021 | $27.81 | $48.95 | $21.64 | $22.53 | -18.2% | 150.1M | 252 |
| 2020 | $19.60 | $36.17 | $17.73 | $27.53 | +41.5% | 155.7M | 253 |
| 2019 | $18.18 | $22.74 | $12.08 | $19.46 | +6.5% | 182M | 252 |
| 2018 | $35.02 | $44.08 | $17.16 | $18.27 | -47.4% | 164.1M | 251 |
| 2017 | $17.21 | $38.45 | $14.43 | $34.70 | +102.1% | 161.6M | 251 |
| 2016 | $12.09 | $17.70 | $11.37 | $17.17 | +40.1% | 51.8M | 251 |
| 2015 | $9.88 | $12.90 | $9.53 | $12.26 | +24.5% | 48.7M | 252 |
| 2014 | $10.82 | $10.90 | $7.97 | $9.85 | -9.1% | 55.3M | 252 |
| 2013 | $7.07 | $11.30 | $6.85 | $10.83 | +56.7% | 70.2M | 252 |
| 2012 | $6.24 | $8.37 | $5.53 | $6.91 | +13.0% | 59.7M | 249 |
| 2011 | $10.13 | $10.19 | $4.95 | $6.12 | -39.2% | 69.7M | 252 |
| 2010 | $9.79 | $13.64 | $8.23 | $10.06 | +3.4% | 67.9M | 252 |
| 2009 | $9.56 | $11.10 | $7.15 | $9.73 | +1.3% | 107.3M | 251 |
| 2008 | $6.59 | $10.36 | $5.69 | $9.60 | +45.7% | 96.3M | 253 |
| 2007 | $7.32 | $8.70 | $5.87 | $6.59 | -9.4% | 73.3M | 251 |
| 2006 | $7.77 | $11.00 | $5.09 | $7.27 | -5.8% | 109.7M | 250 |
| 2005 | $4.13 | $8.61 | $3.40 | $7.71 | +86.2% | 81.1M | 250 |
| 2004 | $3.84 | $7.12 | $2.18 | $4.14 | +5.7% | 52.6M | 251 |
| 2003 | $1.02 | $5.14 | $0.9689 | $3.92 | +289.2% | 15.9M | 243 |
| 2002 | $0.3973 | $1.42 | $0.3973 | $1.01 | +153.4% | 4.2M | 229 |
| 2001 | $0.1361 | $1.22 | $0.0510 | $0.3973 | +192.0% | 8.2M | 219 |
| 2000 | $1.36 | $2.62 | $0.1361 | $0.1361 | -89.5% | 3.1M | 239 |
| 1999 | $4.63 | $4.83 | $1.16 | $1.29 | n/a | 1.9M | 161 |
PETS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.07 | -10.1% |
| October 2026 | $1.19 | -13.8% |
| September 2026 | $1.38 | -27.0% |
| August 2026 | $1.89 | -3.1% |
| July 2026 | $1.95 | +1.6% |
| June 2026 | $1.92 | -11.5% |
| May 2026 | $2.17 | -3.1% |
| April 2026 | $2.24 | -1.8% |
| March 2026 | $2.28 | -16.8% |
| February 2026 | $2.74 | -14.1% |
| January 2026 | $3.19 | -0.3% |
| December 2025 | $3.20 | +82.9% |
About the PETS data
Daily bars. 6,836 sessions from Apr 26, 1999 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APETS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PETS share price history
