PetMed Express, Inc. (PETS) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -11.1%
- 3M
- -13.1%
- YTD
- -52.9%
- 1Y
- -41.1%
- 3Y
- -47.7%
- 5Y
- -43.5%
Loading 10-year price history...
PETS Historical Performance
PETS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +143.4%
- 2003 annual price return
- +269.2%
- 2004 annual price return
- +6.4%
- 2005 annual price return
- +89.4%
- 2006 annual price return
- -6.9%
- 2007 annual price return
- -10.6%
- 2008 annual price return
- +49.8%
- 2009 annual price return
- +1.1%
- 2010 annual price return
- -0.2%
- 2011 annual price return
- -42.0%
- 2012 annual price return
- +6.1%
- 2013 annual price return
- +46.0%
- 2014 annual price return
- -13.7%
- 2015 annual price return
- +18.3%
- 2016 annual price return
- +37.7%
- 2017 annual price return
- +94.3%
- 2018 annual price return
- -50.5%
- 2019 annual price return
- +1.0%
- 2020 annual price return
- +37.5%
- 2021 annual price return
- -23.1%
- 2022 annual price return
- -32.6%
- 2023 annual price return
- -57.6%
- 2024 annual price return
- -36.4%
- 2025 annual price return
- -31.0%
- 2026 annual price return
- -40.9%
PETS Stock Price Trajectory (1999–2026)
As of September 25, 2026, PetMed Express, Inc. (PETS) trades at $1.56, representing a -41.1% return over the past year. The stock has delivered a -85.4% total return over five years (-43.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.80 on January 22, 2018. From this peak, PETS has corrected -97.3%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CHWY (-51.0% 1Y), WOOF (-32.0% 1Y), and FRPT (+18.0% 1Y), PETS has underperformed the peer group average. Compare PETS vs CHWY →
PETS Historical Price Data · from 1999
Rows 1–50 of 6,897| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 1.56 | 1.57 | 1.55 | 1.55 | 84K | +0.32% |
| 2026-09-23 | 1.56 | 1.57 | 1.55 | 1.55 | 96K | -1.27% |
| 2026-09-22 | 1.59 | 1.60 | 1.57 | 1.57 | 114K | -1.88% |
| 2026-09-21 | 1.72 | 1.73 | 1.60 | 1.60 | 316K | -0.62% |
| 2026-09-18 | 1.60 | 1.62 | 1.58 | 1.61 | 254K | -0.62% |
| 2026-09-17 | 1.59 | 1.63 | 1.57 | 1.62 | 220K | +1.25% |
| 2026-09-16 | 1.62 | 1.63 | 1.60 | 1.60 | 75K | -1.23% |
| 2026-09-15 | 1.67 | 1.68 | 1.61 | 1.62 | 124K | -2.99% |
| 2026-09-14 | 1.68 | 1.69 | 1.65 | 1.67 | 94K | +1.21% |
| 2026-09-11 | 1.71 | 1.75 | 1.65 | 1.65 | 37K | -2.94% |
| 2026-09-10 | 1.70 | 1.74 | 1.68 | 1.70 | 138K | -0.58% |
| 2026-09-09 | 1.75 | 1.75 | 1.71 | 1.71 | 67K | -2.84% |
| 2026-09-08 | 1.80 | 1.81 | 1.74 | 1.76 | 64K | -2.76% |
| 2026-09-04 | 1.84 | 1.84 | 1.79 | 1.81 | 50K | -2.16% |
| 2026-09-03 | 1.87 | 1.87 | 1.79 | 1.85 | 172K | -0.80% |
| 2026-09-02 | 1.85 | 1.89 | 1.84 | 1.86 | 29K | +1.91% |
| 2026-09-01 | 1.89 | 1.89 | 1.81 | 1.83 | 62K | -3.17% |
| 2026-08-31 | 1.88 | 1.92 | 1.88 | 1.89 | 64K | +0.53% |
| 2026-08-28 | 1.86 | 1.93 | 1.84 | 1.88 | 70K | +1.62% |
| 2026-08-27 | 1.79 | 1.87 | 1.78 | 1.85 | 66K | +3.35% |
| 2026-08-26 | 1.77 | 1.81 | 1.74 | 1.79 | 103K | +1.70% |
| 2026-08-25 | 1.75 | 1.76 | 1.75 | 1.76 | 26K | +0.57% |
| 2026-08-24 | 1.76 | 1.77 | 1.74 | 1.75 | 53K | -0.57% |
| 2026-08-21 | 1.78 | 1.78 | 1.75 | 1.76 | 50K | 0.00% |
| 2026-08-20 | 1.77 | 1.78 | 1.75 | 1.76 | 58K | -0.56% |
| 2026-08-19 | 1.79 | 1.83 | 1.77 | 1.77 | 87K | -1.67% |
| 2026-08-18 | 1.74 | 1.80 | 1.71 | 1.80 | 88K | +2.86% |
| 2026-08-17 | 1.80 | 1.80 | 1.72 | 1.75 | 261K | -4.37% |
| 2026-08-14 | 1.91 | 1.95 | 1.82 | 1.83 | 386K | -9.85% |
| 2026-08-13 | 2.01 | 2.05 | 1.96 | 2.03 | 212K | +1.00% |
| 2026-08-12 | 1.97 | 2.02 | 1.96 | 2.01 | 177K | +1.52% |
| 2026-08-11 | 1.96 | 1.98 | 1.95 | 1.98 | 33K | +0.51% |
| 2026-08-10 | 1.97 | 1.98 | 1.95 | 1.97 | 48K | -0.51% |
| 2026-08-07 | 1.97 | 2.00 | 1.97 | 1.98 | 85K | +0.51% |
| 2026-08-06 | 1.97 | 1.98 | 1.96 | 1.97 | 39K | 0.00% |
| 2026-08-05 | 2.00 | 2.00 | 1.96 | 1.97 | 24K | -1.01% |
| 2026-08-04 | 1.96 | 2.00 | 1.96 | 1.99 | 53K | +0.51% |
| 2026-08-03 | 1.95 | 1.99 | 1.95 | 1.98 | 59K | +1.54% |
| 2026-07-31 | 2.00 | 2.00 | 1.95 | 1.95 | 77K | -1.52% |
| 2026-07-30 | 1.98 | 2.02 | 1.97 | 1.98 | 33K | 0.00% |
| 2026-07-29 | 2.01 | 2.01 | 1.97 | 1.98 | 28K | -1.49% |
| 2026-07-28 | 1.97 | 2.03 | 1.96 | 2.01 | 114K | +2.03% |
| 2026-07-27 | 1.98 | 2.01 | 1.95 | 1.97 | 75K | -1.01% |
| 2026-07-24 | 2.04 | 2.04 | 1.98 | 1.99 | 104K | -2.93% |
| 2026-07-23 | 2.08 | 2.15 | 2.03 | 2.05 | 524K | +4.59% |
| 2026-07-22 | 1.97 | 1.99 | 1.95 | 1.96 | 33K | -1.51% |
| 2026-07-21 | 1.95 | 2.00 | 1.95 | 1.99 | 47K | +1.53% |
| 2026-07-20 | 1.96 | 1.97 | 1.92 | 1.96 | 27K | -0.51% |
| 2026-07-17 | 1.96 | 2.01 | 1.95 | 1.97 | 47K | -1.50% |
| 2026-07-16 | 2.00 | 2.02 | 1.97 | 2.00 | 60K | 0.00% |
PETS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PETS — Frequently Asked Questions
Quick answers to the most common questions about buying PETS stock.
How has PETS stock performed recently?
PETS declined -41.1% over the past year, below its 5-year annualized CAGR of -43.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PETS's all-time high price?
PetMed Express, Inc. reached $57.80 on 2018-01-22. The 52-week high is $4.05. Current 1-year return of -41.1% places the stock further from historical peaks.
Where can I download PETS historical price data?
This page provides PETS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.