Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PETS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 296.00 | 4.20 | 1.44% | 290.20 | 298.60 | 290.20 | 654,312 |
| May 02 2024 | 291.80 | 2.40 | 0.83% | 295.60 | 295.60 | 287.20 | 633,869 |
| May 01 2024 | 289.40 | -2.80 | -0.96% | 296.00 | 296.00 | 287.20 | 339,971 |
| Apr 30 2024 | 292.20 | -1.80 | -0.61% | 284.60 | 295.00 | 284.60 | 835,688 |
| Apr 29 2024 | 294.00 | 7.40 | 2.58% | 280.00 | 294.00 | 278.40 | 981,115 |
| Apr 26 2024 | 286.60 | 3.60 | 1.27% | 280.60 | 288.60 | 280.60 | 488,980 |
| Apr 25 2024 | 283.00 | -0.40 | -0.14% | 280.00 | 285.40 | 280.00 | 585,306 |
| Apr 24 2024 | 283.40 | -4.40 | -1.53% | 290.00 | 290.00 | 281.40 | 362,431 |
| Apr 23 2024 | 287.80 | 5.20 | 1.84% | 279.20 | 289.20 | 279.20 | 367,046 |
| Apr 22 2024 | 282.60 | 6.40 | 2.32% | 283.00 | 285.80 | 276.00 | 266,828 |
| Apr 19 2024 | 276.20 | -2.80 | -1.00% | 272.80 | 277.00 | 272.80 | 793,615 |
| Apr 18 2024 | 279.00 | 2.60 | 0.94% | 272.00 | 280.80 | 272.00 | 286,368 |
| Apr 17 2024 | 276.40 | 0.40 | 0.14% | 277.20 | 278.20 | 274.00 | 592,438 |
| Apr 16 2024 | 276.00 | -6.00 | -2.13% | 278.00 | 279.00 | 275.00 | 795,194 |
| Apr 15 2024 | 282.00 | 2.40 | 0.86% | 280.20 | 282.00 | 273.00 | 528,805 |
| Apr 12 2024 | 279.60 | 2.00 | 0.72% | 279.00 | 281.40 | 277.80 | 830,958 |
| Apr 11 2024 | 277.60 | 1.20 | 0.43% | 275.20 | 279.40 | 275.00 | 637,133 |
| Apr 10 2024 | 276.40 | 0.20 | 0.07% | 274.80 | 281.60 | 274.60 | 747,278 |
| Apr 09 2024 | 276.20 | 3.00 | 1.10% | 273.00 | 276.60 | 270.60 | 854,758 |
| Apr 08 2024 | 273.20 | 3.20 | 1.19% | 269.40 | 273.20 | 266.80 | 427,739 |
| Apr 05 2024 | 270.00 | 0.80 | 0.30% | 269.00 | 270.40 | 265.80 | 615,737 |
| Apr 04 2024 | 269.20 | 3.60 | 1.36% | 275.00 | 275.00 | 264.80 | 1,576,374 |
| Apr 03 2024 | 265.60 | 5.80 | 2.23% | 261.60 | 266.60 | 260.20 | 612,123 |
| Apr 02 2024 | 259.80 | -8.60 | -3.20% | 277.80 | 277.80 | 259.80 | 1,582,565 |
| Mar 28 2024 | 268.40 | -1.60 | -0.59% | 270.00 | 273.40 | 268.40 | 1,236,416 |
| Mar 27 2024 | 270.00 | -2.60 | -0.95% | 273.40 | 274.60 | 266.00 | 2,404,851 |
| Mar 26 2024 | 272.60 | 7.20 | 2.71% | 261.00 | 272.60 | 261.00 | 590,198 |
| Mar 25 2024 | 265.40 | -0.80 | -0.30% | 263.80 | 265.40 | 261.20 | 942,351 |
| Mar 22 2024 | 266.20 | 0.80 | 0.30% | 264.00 | 269.20 | 264.00 | 702,907 |
| Mar 21 2024 | 265.40 | 7.40 | 2.87% | 261.40 | 267.60 | 259.00 | 1,108,764 |
| Mar 20 2024 | 258.00 | 2.40 | 0.94% | 253.80 | 258.60 | 253.80 | 485,758 |
| Mar 19 2024 | 255.60 | -2.20 | -0.85% | 255.40 | 260.40 | 254.00 | 1,050,606 |
| Mar 18 2024 | 257.80 | 3.40 | 1.34% | 253.40 | 261.20 | 252.00 | 836,126 |
| Mar 15 2024 | 254.40 | -2.80 | -1.09% | 267.40 | 267.40 | 251.60 | 2,860,208 |
| Mar 14 2024 | 257.20 | -15.40 | -5.65% | 272.60 | 273.20 | 255.80 | 927,698 |
| Mar 13 2024 | 272.60 | 7.20 | 2.71% | 266.80 | 273.00 | 265.60 | 1,374,580 |
| Mar 12 2024 | 265.40 | -9.80 | -3.56% | 267.60 | 274.20 | 252.20 | 2,728,437 |
| Mar 11 2024 | 275.20 | -4.20 | -1.50% | 278.80 | 282.00 | 275.20 | 584,416 |
| Mar 08 2024 | 279.40 | 0.20 | 0.07% | 288.80 | 288.80 | 275.00 | 431,731 |
| Mar 07 2024 | 279.20 | 5.60 | 2.05% | 283.20 | 283.20 | 273.00 | 853,231 |
| Mar 06 2024 | 273.60 | 6.40 | 2.40% | 273.80 | 277.80 | 265.00 | 1,197,895 |
| Mar 05 2024 | 267.20 | -3.00 | -1.11% | 278.60 | 278.60 | 264.60 | 486,519 |
| Mar 04 2024 | 270.20 | -7.00 | -2.53% | 277.20 | 278.20 | 269.60 | 491,583 |
| Mar 01 2024 | 277.20 | 1.00 | 0.36% | 272.00 | 279.60 | 271.80 | 767,165 |
| Feb 29 2024 | 276.20 | 0.20 | 0.07% | 276.60 | 280.00 | 270.80 | 1,633,825 |
| Feb 28 2024 | 276.00 | -6.80 | -2.40% | 293.20 | 293.20 | 273.40 | 2,196,963 |
| Feb 27 2024 | 282.80 | -0.80 | -0.28% | 283.20 | 287.00 | 282.40 | 1,816,206 |
| Feb 26 2024 | 283.60 | -8.80 | -3.01% | 292.00 | 294.60 | 283.20 | 1,653,477 |
| Feb 23 2024 | 292.40 | 4.20 | 1.46% | 290.00 | 292.40 | 285.60 | 1,136,593 |
| Feb 22 2024 | 288.20 | -3.60 | -1.23% | 294.00 | 294.80 | 288.20 | 4,837,372 |
| Feb 21 2024 | 291.80 | -1.60 | -0.55% | 294.00 | 295.80 | 290.40 | 2,037,843 |
| Feb 20 2024 | 293.40 | 1.00 | 0.34% | 300.00 | 300.00 | 290.80 | 610,886 |
| Feb 19 2024 | 292.40 | 1.80 | 0.62% | 297.00 | 297.00 | 289.40 | 846,301 |
| Feb 16 2024 | 290.60 | 1.80 | 0.62% | 287.40 | 294.00 | 287.40 | 1,398,083 |
| Feb 15 2024 | 288.80 | 1.00 | 0.35% | 285.80 | 292.00 | 285.80 | 606,169 |
| Feb 14 2024 | 287.80 | 3.20 | 1.12% | 283.40 | 289.20 | 283.40 | 1,002,079 |
| Feb 13 2024 | 284.60 | -0.20 | -0.07% | 284.40 | 289.00 | 282.60 | 1,326,089 |
| Feb 12 2024 | 284.80 | 2.60 | 0.92% | 289.40 | 289.40 | 283.20 | 5,274,379 |
| Feb 09 2024 | 282.20 | -0.20 | -0.07% | 286.00 | 286.00 | 281.60 | 1,957,364 |
| Feb 08 2024 | 282.40 | 0.40 | 0.14% | 281.20 | 285.80 | 280.00 | 3,369,668 |
| Feb 07 2024 | 282.00 | 1.60 | 0.57% | 292.00 | 292.00 | 278.80 | 1,427,026 |
| Feb 06 2024 | 280.40 | 4.40 | 1.59% | 276.20 | 281.00 | 275.60 | 1,845,687 |
| Feb 05 2024 | 276.00 | 6.60 | 2.45% | 269.80 | 278.80 | 269.60 | 1,389,078 |
