|
|
Closing price on 3/19/2026
|
|
| Open |
42.75 |
| High |
45.75 |
| Low |
41.90 |
| Volume |
2,327,600 |
| Split-adjusted Price |
45.75 |
There is no data on 3/20/2026. Display data on 3/19/2026 instead.
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
+2.95 / +6.89%
|
42.75
|
45.75
|
41.90
|
45.75
|
45.12
|
45.75
|
2,327,600
|
|
|
3/18/2026
|
+2.80 / +7.00%
|
40.65
|
42.80
|
40.25
|
42.80
|
42.60
|
42.80
|
3,421,600
|
|
|
3/17/2026
|
+1.10 / +2.83%
|
39.00
|
41.00
|
39.00
|
40.00
|
40.16
|
40.00
|
1,178,800
|
|
|
3/16/2026
|
+0.90 / +2.37%
|
38.10
|
40.00
|
37.95
|
38.90
|
38.87
|
38.90
|
1,139,800
|
|
|
3/13/2026
|
-0.05 / -0.13%
|
39.40
|
39.40
|
36.90
|
38.00
|
38.49
|
38.00
|
1,548,000
|
|
|
3/12/2026
|
+1.70 / +4.68%
|
36.50
|
38.85
|
36.50
|
38.05
|
38.27
|
38.05
|
1,909,600
|
|
|
3/11/2026
|
+2.35 / +6.91%
|
33.80
|
36.35
|
33.80
|
36.35
|
35.64
|
36.35
|
750,000
|
|
|
3/10/2026
|
-1.85 / -5.16%
|
35.20
|
36.35
|
33.45
|
34.00
|
34.95
|
34.00
|
2,703,600
|
|
|
3/9/2026
|
-2.65 / -6.88%
|
35.85
|
37.00
|
35.85
|
35.85
|
35.88
|
35.85
|
959,700
|
|
|
3/6/2026
|
-1.00 / -2.53%
|
38.70
|
39.60
|
38.45
|
38.50
|
39.01
|
38.50
|
1,820,400
|
|
|
3/5/2026
|
+0.35 / +0.89%
|
40.45
|
41.35
|
39.45
|
39.50
|
40.35
|
39.50
|
1,780,900
|
|
|
3/4/2026
|
-2.45 / -5.89%
|
40.80
|
42.00
|
38.70
|
39.15
|
39.40
|
39.15
|
4,094,300
|
|
|
3/3/2026
|
0.00 / 0.00%
|
41.95
|
42.55
|
40.00
|
41.60
|
41.15
|
41.60
|
3,231,900
|
|
|
3/2/2026
|
+0.40 / +0.97%
|
42.50
|
44.05
|
40.50
|
41.60
|
43.04
|
41.60
|
4,431,700
|
|
|
2/27/2026
|
+2.65 / +6.87%
|
40.10
|
41.20
|
38.55
|
41.20
|
40.32
|
41.20
|
2,801,900
|
|
|
2/26/2026
|
+2.50 / +6.93%
|
36.00
|
38.55
|
36.00
|
38.55
|
37.98
|
38.55
|
4,133,600
|
|
|
2/25/2026
|
-0.55 / -1.50%
|
36.50
|
37.25
|
36.00
|
36.05
|
36.62
|
36.05
|
1,570,200
|
|
|
2/24/2026
|
-0.20 / -0.54%
|
36.10
|
38.40
|
36.10
|
36.60
|
37.20
|
36.60
|
3,773,500
|
|
|
2/23/2026
|
+2.25 / +6.51%
|
34.70
|
36.95
|
34.70
|
36.80
|
36.53
|
36.80
|
4,124,900
|
|
|
2/13/2026
|
+0.45 / +1.32%
|
34.20
|
35.00
|
33.80
|
34.55
|
34.44
|
34.55
|
1,257,300
|
|
|
2/12/2026
|
+0.80 / +2.40%
|
33.40
|
34.55
|
33.40
|
34.10
|
34.21
|
34.10
|
1,234,600
|
|
|
2/11/2026
|
+1.20 / +3.74%
|
32.70
|
33.50
|
32.45
|
33.30
|
33.06
|
33.30
|
1,034,400
|
|
|
2/10/2026
|
-0.70 / -2.13%
|
32.85
|
33.50
|
32.00
|
32.10
|
32.58
|
32.10
|
2,240,700
|
|
|
2/9/2026
|
+0.50 / +1.55%
|
32.40
|
33.20
|
32.40
|
32.80
|
32.92
|
32.80
|
894,700
|
|
|
2/6/2026
|
-2.10 / -6.10%
|
33.00
|
34.40
|
32.10
|
32.30
|
32.96
|
32.30
|
3,027,400
|
|
|
2/5/2026
|
-2.55 / -6.90%
|
37.00
|
37.00
|
34.40
|
34.40
|
35.44
|
34.40
|
3,235,100
|
|
|
2/4/2026
|
+0.40 / +1.09%
|
37.05
|
38.10
|
36.70
|
36.95
|
37.43
|
36.95
|
3,859,700
|
|
|
2/3/2026
|
+2.35 / +6.87%
|
35.00
|
36.55
|
34.15
|
36.55
|
35.63
|
36.55
|
6,523,000
|
|
|
2/2/2026
|
+2.20 / +6.88%
|
32.00
|
34.20
|
31.50
|
34.20
|
33.18
|
34.20
|
2,885,900
|
|
|
1/30/2026
|
0.00 / 0.00%
|
32.15
|
33.20
|
31.80
|
32.00
|
32.46
|
32.00
|
2,098,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|