Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.13 | -0.02 | -2.01% | 1.17 | 1.175 | 1.13 | 2,056 |
| Sep 17 2024 | 1.1532 | 0.00 | 0.28% | 1.13 | 1.1532 | 1.13 | 1,113 |
| Sep 16 2024 | 1.15 | -0.01 | -0.86% | 1.22 | 1.22 | 1.15 | 2,413 |
| Sep 13 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.15 | 3,137 |
| Sep 12 2024 | 1.20 | 0.04 | 3.45% | 1.18 | 1.2092 | 1.15 | 3,100 |
| Sep 11 2024 | 1.16 | 0.02 | 1.75% | 1.10 | 1.1899 | 1.10 | 5,934 |
| Sep 10 2024 | 1.14 | -0.05 | -4.14% | 1.19 | 1.19 | 1.14 | 4,171 |
| Sep 09 2024 | 1.1892 | 0.02 | 1.64% | 1.19 | 1.2899 | 1.1754 | 5,728 |
| Sep 06 2024 | 1.17 | 0.02 | 1.74% | 1.13 | 1.2148 | 1.13 | 17,538 |
| Sep 05 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.1804 | 1.14 | 4,594 |
| Sep 04 2024 | 1.17 | -0.05 | -4.09% | 1.17 | 1.2132 | 1.17 | 3,047 |
| Sep 03 2024 | 1.2199 | -0.01 | -0.82% | 1.20 | 1.2199 | 1.20 | 1,420 |
| Aug 30 2024 | 1.23 | 0.03 | 2.50% | 1.20 | 1.28 | 1.20 | 12,034 |
| Aug 29 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.26 | 1.18 | 170 |
| Aug 28 2024 | 1.20 | 0.02 | 1.70% | 1.18 | 1.20 | 1.13 | 15,004 |
| Aug 27 2024 | 1.1799 | -0.05 | -4.07% | 1.27 | 1.27 | 1.14 | 5,722 |
| Aug 26 2024 | 1.23 | -0.04 | -3.15% | 1.21 | 1.27 | 1.21 | 5,340 |
| Aug 23 2024 | 1.27 | 0.07 | 5.83% | 1.18 | 1.27 | 1.18 | 3,084 |
| Aug 22 2024 | 1.20 | -0.02 | -1.64% | 1.29 | 1.29 | 1.20 | 2,405 |
| Aug 21 2024 | 1.22 | -0.01 | -0.81% | 1.19 | 1.2714 | 1.19 | 2,634 |
| Aug 20 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.325 | 1.23 | 46,632 |
| Aug 19 2024 | 1.30 | 0.05 | 4.00% | 1.27 | 1.35 | 1.2401 | 40,014 |
| Aug 16 2024 | 1.25 | 0.03 | 2.46% | 1.18 | 1.286 | 1.18 | 12,657 |
| Aug 15 2024 | 1.22 | -0.03 | -2.40% | 1.28 | 1.28 | 1.22 | 6,430 |
| Aug 14 2024 | 1.25 | 0.12 | 10.62% | 1.11 | 1.29 | 1.11 | 75,812 |
| Aug 13 2024 | 1.13 | -0.03 | -2.59% | 1.11 | 1.1724 | 1.11 | 8,955 |
| Aug 12 2024 | 1.16 | 0.00 | 0.00% | 1.12 | 1.1998 | 1.12 | 2,737 |
| Aug 09 2024 | 1.16 | 0.04 | 3.57% | 1.09 | 1.18 | 1.081 | 13,602 |
| Aug 08 2024 | 1.12 | 0.01 | 0.90% | 1.10 | 1.15 | 1.04 | 45,967 |
| Aug 07 2024 | 1.11 | -0.05 | -3.90% | 1.13 | 1.17 | 1.10 | 18,851 |
| Aug 06 2024 | 1.155 | 0.03 | 2.25% | 1.1597 | 1.24 | 1.11 | 21,127 |
| Aug 05 2024 | 1.1296 | -0.03 | -2.62% | 1.10 | 1.1599 | 1.10 | 8,961 |
| Aug 02 2024 | 1.16 | -0.12 | -9.02% | 1.24 | 1.28 | 1.14 | 82,684 |
| Aug 01 2024 | 1.275 | 0.00 | 0.36% | 1.26 | 1.33 | 1.25 | 13,100 |
| Jul 31 2024 | 1.2704 | -0.01 | -0.75% | 1.30 | 1.335 | 1.25 | 13,303 |
| Jul 30 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.34 | 1.242 | 13,682 |
| Jul 29 2024 | 1.31 | -0.01 | -0.76% | 1.28 | 1.36 | 1.27 | 3,440 |
| Jul 26 2024 | 1.32 | 0.03 | 2.43% | 1.30 | 1.355 | 1.29 | 6,355 |
| Jul 25 2024 | 1.2887 | 0.04 | 3.10% | 1.23 | 1.29 | 1.23 | 11,664 |
| Jul 24 2024 | 1.25 | 0.03 | 2.46% | 1.25 | 1.28 | 1.20 | 24,428 |
| Jul 23 2024 | 1.22 | -0.10 | -7.58% | 1.305 | 1.32 | 1.18 | 46,342 |
| Jul 22 2024 | 1.32 | -0.01 | -0.76% | 1.34 | 1.36 | 1.265 | 20,612 |
| Jul 19 2024 | 1.3301 | -0.05 | -3.80% | 1.36 | 1.44 | 1.3248 | 8,981 |
| Jul 18 2024 | 1.3826 | 0.10 | 8.02% | 1.29 | 1.48 | 1.27 | 113,396 |
| Jul 17 2024 | 1.28 | -0.03 | -2.29% | 1.27 | 1.33 | 1.27 | 40,576 |
| Jul 16 2024 | 1.31 | -0.08 | -5.76% | 1.37 | 1.40 | 1.22 | 80,076 |
| Jul 15 2024 | 1.39 | -0.27 | -16.27% | 1.41 | 1.52 | 1.28 | 339,943 |
| Jul 12 2024 | 1.66 | 0.24 | 16.90% | 1.39 | 1.73 | 1.34 | 911,276 |
| Jul 11 2024 | 1.42 | -0.04 | -2.74% | 1.49 | 1.49 | 1.375 | 58,031 |
| Jul 10 2024 | 1.46 | 0.18 | 14.06% | 1.29 | 1.55 | 1.29 | 301,468 |
| Jul 09 2024 | 1.28 | 0.04 | 3.23% | 1.20 | 1.288 | 1.20 | 18,277 |
| Jul 08 2024 | 1.24 | -0.01 | -0.80% | 1.21 | 1.27 | 1.205 | 8,758 |
| Jul 05 2024 | 1.25 | -0.01 | -0.40% | 1.27 | 1.29 | 1.22 | 7,217 |
| Jul 03 2024 | 1.255 | 0.04 | 3.72% | 1.23 | 1.34 | 1.20 | 12,345 |
| Jul 02 2024 | 1.21 | -0.11 | -8.33% | 1.28 | 1.29 | 1.18 | 32,320 |
| Jul 01 2024 | 1.32 | 0.09 | 7.32% | 1.34 | 1.51 | 1.2555 | 152,248 |
| Jun 28 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
| Jun 27 2024 | 1.23 | -0.04 | -3.15% | 1.2724 | 1.74 | 1.16 | 678,928 |
| Jun 26 2024 | 1.27 | 0.03 | 2.42% | 1.23 | 1.30 | 1.23 | 9,213 |
| Jun 25 2024 | 1.24 | 0.04 | 3.33% | 1.19 | 1.25 | 1.1602 | 15,060 |
| Jun 24 2024 | 1.20 | 0.02 | 1.60% | 1.18 | 1.20 | 1.18 | 1,012 |
| Jun 21 2024 | 1.1811 | -0.02 | -1.58% | 1.19 | 1.21 | 1.18 | 3,332 |
