Canada markets open in 7 hours 16 minutes

PetIQ, Inc. (PETQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.04+0.20 (+1.19%)
At close: 04:00PM EDT
16.91 -0.13 (-0.76%)
After hours: 04:05PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.0717.1816.9517.0417.04166,660
May 02, 202416.9316.9716.5916.8416.84228,400
May 01, 202416.2617.1016.2616.8716.87210,200
Apr 30, 202416.3616.4616.1816.3216.32188,300
Apr 29, 202416.6516.9016.2616.4216.42168,700
Apr 26, 202416.2916.5616.1816.5316.53125,500
Apr 25, 202416.3016.3716.0916.3216.32146,900
Apr 24, 202416.5416.6716.4516.5316.53167,700
Apr 23, 202416.4816.7916.4116.6016.60207,200
Apr 22, 202416.3616.5816.2716.5116.51181,500
Apr 19, 202415.9516.4315.9516.2816.28163,000
Apr 18, 202415.9516.3415.8816.0316.03219,600
Apr 17, 202416.2916.5215.7815.9315.93222,200
Apr 16, 202416.0816.3315.7516.2016.20282,900
Apr 15, 202416.5416.7316.1516.1816.18227,900
Apr 12, 202417.2517.4416.4016.4616.46262,000
Apr 11, 202417.8217.8617.3117.3117.31226,400
Apr 10, 202417.8717.8717.5117.7517.75214,500
Apr 09, 202418.2818.3717.8918.1618.16132,700
Apr 08, 202418.4818.5518.1118.2318.23153,000
Apr 05, 202418.5718.7518.0818.3918.39137,000
Apr 04, 202418.7519.1618.4918.5618.56364,300
Apr 03, 202418.0918.7318.0918.7118.71182,100
Apr 02, 202418.2918.6117.9718.2418.24214,400
Apr 01, 202418.2218.6817.9218.4918.49630,600
Mar 28, 202417.5118.3917.4918.2818.28350,900
Mar 27, 202417.9418.1917.3817.4417.44296,300
Mar 26, 202417.3217.8117.3217.7917.79266,800
Mar 25, 202417.7417.7917.3217.3917.39203,200
Mar 22, 202417.5017.9017.2717.4817.48680,600
Mar 21, 202417.0717.7216.9917.6017.60439,300
Mar 20, 202417.0717.2616.6517.1517.15223,000
Mar 19, 202415.8917.2315.8717.2117.21440,600
Mar 18, 202415.7715.9415.5515.5615.56215,200
Mar 15, 202415.5115.8215.0915.7815.78656,900
Mar 14, 202416.4016.4015.5015.5515.55410,000
Mar 13, 202416.5116.6516.4016.5716.57164,900
Mar 12, 202416.4416.7116.3516.5716.57256,700
Mar 11, 202416.2516.7016.0216.4316.43492,900
Mar 08, 202416.2716.6916.2716.3216.32459,800
Mar 07, 202416.3016.4216.0716.1016.10312,900
Mar 06, 202416.7316.7516.0116.1816.18316,200
Mar 05, 202416.5716.7516.3616.5716.57515,400
Mar 04, 202417.3317.3616.7416.7816.78415,000
Mar 01, 202418.2418.2917.1717.3717.37469,000
Feb 29, 202419.2519.6817.8118.2118.21808,400
Feb 28, 202418.7118.8118.2718.3218.32272,300
Feb 27, 202418.4218.8118.3918.6718.67231,200
Feb 26, 202418.2818.6818.1818.3318.33275,700
Feb 23, 202417.6718.3617.6118.2818.28244,300
Feb 22, 202417.9817.9817.6117.6817.68229,200
Feb 21, 202418.6418.7817.8317.8717.87195,300
Feb 20, 202418.7018.8018.4518.6318.63164,700
Feb 16, 202418.9619.1818.7118.8418.84263,500
Feb 15, 202418.4219.0618.4219.0419.04388,200
Feb 14, 202418.0718.3817.8818.2818.28219,100
Feb 13, 202418.0618.0717.6117.8617.86233,500
Feb 12, 202417.8518.7117.8518.5318.53438,400
Feb 09, 202417.6518.1517.6417.8517.85273,300
Feb 08, 202417.3117.7217.0717.6817.68505,500
Feb 07, 202417.6817.8117.2717.3117.31478,800
Feb 06, 202417.8618.1217.7517.8517.85242,900
Feb 05, 202418.0918.1717.7617.8417.84160,000
Feb 02, 202418.1018.3317.9418.1618.16176,400
Feb 01, 202418.1218.3817.9918.2918.29245,600
Jan 31, 202417.6618.5317.6617.9717.97401,600
Jan 30, 202418.0418.0417.4817.5917.59368,300
Jan 29, 202418.2618.3818.0418.1218.12234,200
Jan 26, 202418.1418.4018.0318.2718.27176,200
Jan 25, 202418.4418.4418.0818.1318.13110,200
Jan 24, 202418.3718.6218.1918.2418.24181,800
Jan 23, 202418.3018.4317.9218.1118.11242,500
Jan 22, 202418.1118.3917.8818.1118.11244,500
Jan 19, 202418.4918.5318.0018.1018.10190,800
Jan 18, 202418.4318.4518.0918.3618.36202,700
Jan 17, 202417.9118.6817.9118.3618.36125,100
Jan 16, 202418.1818.4217.8918.2118.21301,500
Jan 12, 202418.8318.9918.1918.3418.34157,200
Jan 11, 202418.3818.6417.9718.6418.64226,300
Jan 10, 202418.6118.8218.3518.5418.54191,000
Jan 09, 202418.5318.7218.2518.4218.42143,100
Jan 08, 202418.7318.9118.5218.7318.73111,900
Jan 05, 202418.5919.0518.5018.7418.74267,700
Jan 04, 202418.9919.0318.7018.7818.78198,800
Jan 03, 202419.3319.4618.8318.9118.91250,800
Jan 02, 202419.5419.7419.2119.4219.42233,200
Dec 29, 202319.7719.9819.6219.7519.75380,800
Dec 28, 202319.7120.3619.4619.8119.81216,300
Dec 27, 202319.8620.2119.7320.0020.00238,600
Dec 26, 202319.5319.7819.0919.7419.74226,300
Dec 22, 202319.2519.5619.2319.3219.32218,900
Dec 21, 202319.0019.2818.8819.2519.25177,100
Dec 20, 202318.9419.8218.7318.8118.81401,600
Dec 19, 202318.3819.2318.1719.2019.20413,600
Dec 18, 202318.1918.4918.0218.0818.08223,100
Dec 15, 202318.6318.6317.5318.1218.12667,900
Dec 14, 202319.0919.3518.0918.3418.34333,400
Dec 13, 202317.9719.0317.9318.9218.92253,500
Dec 12, 202318.1418.2317.8718.0518.05138,600
Dec 11, 202317.5818.0217.5718.0218.02194,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...