PetMed Express, Inc. (PETS) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -6.9%
- 3M
- -38.1%
- YTD
- -63.0%
- 1Y
- -50.2%
- 3Y
- -44.4%
- 5Y
- -47.8%
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
- -61.1%
PETS Stock Price Trajectory (1999–2026)
As of November 8, 2026, PetMed Express, Inc. (PETS) trades at $1.22, representing a -50.2% return over the past year. The stock has delivered a -89.4% total return over five years (-47.8% 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 -97.9%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CHWY (-31.3% 1Y), WOOF (-5.7% 1Y), and FRPT (+15.0% 1Y), PETS has underperformed the peer group average. Compare PETS vs CHWY →
PETS Historical Price Data · from 1999
Rows 1–50 of 6,928| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.22 | 1.23 | 1.19 | 1.22 | 30K | -1.61% |
| 2026-11-05 | 1.22 | 1.25 | 1.20 | 1.24 | 47K | 0.00% |
| 2026-11-04 | 1.21 | 1.25 | 1.21 | 1.24 | 50K | +3.33% |
| 2026-11-03 | 1.19 | 1.21 | 1.18 | 1.20 | 40K | 0.00% |
| 2026-11-02 | 1.19 | 1.21 | 1.15 | 1.20 | 35K | +0.84% |
| 2026-10-30 | 1.17 | 1.20 | 1.17 | 1.19 | 42K | +0.85% |
| 2026-10-29 | 1.19 | 1.20 | 1.17 | 1.18 | 13K | -0.84% |
| 2026-10-28 | 1.17 | 1.20 | 1.17 | 1.19 | 19K | +0.85% |
| 2026-10-27 | 1.17 | 1.22 | 1.16 | 1.18 | 62K | +1.72% |
| 2026-10-26 | 1.22 | 1.22 | 1.15 | 1.16 | 95K | -4.92% |
| 2026-10-23 | 1.17 | 1.27 | 1.17 | 1.22 | 272K | +3.39% |
| 2026-10-22 | 1.19 | 1.20 | 1.17 | 1.18 | 20K | -0.84% |
| 2026-10-21 | 1.21 | 1.21 | 1.18 | 1.19 | 63K | -0.83% |
| 2026-10-20 | 1.15 | 1.21 | 1.15 | 1.20 | 132K | +4.35% |
| 2026-10-19 | 1.16 | 1.20 | 1.15 | 1.15 | 96K | -2.54% |
| 2026-10-16 | 1.21 | 1.22 | 1.15 | 1.18 | 188K | -3.28% |
| 2026-10-15 | 1.21 | 1.23 | 1.20 | 1.22 | 50K | +1.67% |
| 2026-10-14 | 1.26 | 1.27 | 1.20 | 1.20 | 417K | -5.51% |
| 2026-10-13 | 1.27 | 1.30 | 1.27 | 1.27 | 89K | +0.79% |
| 2026-10-12 | 1.27 | 1.29 | 1.26 | 1.26 | 83K | -2.33% |
| 2026-10-09 | 1.28 | 1.29 | 1.26 | 1.29 | 31K | +0.78% |
| 2026-10-08 | 1.28 | 1.29 | 1.26 | 1.28 | 143K | 0.00% |
| 2026-10-07 | 1.30 | 1.31 | 1.27 | 1.28 | 92K | -2.29% |
| 2026-10-06 | 1.32 | 1.35 | 1.30 | 1.31 | 140K | -0.76% |
| 2026-10-05 | 1.35 | 1.35 | 1.31 | 1.32 | 67K | -2.94% |
| 2026-10-02 | 1.36 | 1.37 | 1.33 | 1.36 | 185K | -0.73% |
| 2026-10-01 | 1.38 | 1.39 | 1.37 | 1.37 | 55K | -0.72% |
| 2026-09-30 | 1.38 | 1.42 | 1.36 | 1.38 | 86K | -1.43% |
| 2026-09-29 | 1.42 | 1.42 | 1.38 | 1.40 | 74K | -0.71% |
| 2026-09-28 | 1.53 | 1.53 | 1.40 | 1.41 | 275K | -7.84% |
| 2026-09-25 | 1.55 | 1.56 | 1.53 | 1.53 | 225K | -1.92% |
| 2026-09-24 | 1.55 | 1.57 | 1.55 | 1.56 | 84K | +0.65% |
| 2026-09-23 | 1.57 | 1.57 | 1.55 | 1.55 | 96K | -1.27% |
| 2026-09-22 | 1.61 | 1.61 | 1.57 | 1.57 | 118K | -1.88% |
| 2026-09-21 | 1.72 | 1.73 | 1.60 | 1.60 | 317K | -0.62% |
| 2026-09-18 | 1.60 | 1.62 | 1.58 | 1.61 | 254K | -0.62% |
| 2026-09-17 | 1.61 | 1.63 | 1.58 | 1.62 | 220K | +1.25% |
| 2026-09-16 | 1.63 | 1.63 | 1.60 | 1.60 | 75K | -1.23% |
| 2026-09-15 | 1.68 | 1.68 | 1.61 | 1.62 | 124K | -2.99% |
| 2026-09-14 | 1.65 | 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 | 1.75 | 1.68 | 1.70 | 138K | -0.58% |
| 2026-09-09 | 1.73 | 1.75 | 1.71 | 1.71 | 67K | -2.84% |
| 2026-09-08 | 1.81 | 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 | -1.07% |
| 2026-09-02 | 1.84 | 1.88 | 1.84 | 1.87 | 29K | +2.19% |
| 2026-09-01 | 1.88 | 1.88 | 1.81 | 1.83 | 64K | -3.17% |
| 2026-08-31 | 1.88 | 1.92 | 1.87 | 1.89 | 70K | +0.53% |
| 2026-08-28 | 1.83 | 1.93 | 1.83 | 1.88 | 70K | +1.62% |
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 -50.2% over the past year, below its 5-year annualized CAGR of -47.8%. 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 $4.10. Current 1-year return of -50.2% 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.