Petco Health and Wellness Company, Inc.WOOFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.70 | $2.73 | $2.63 | $2.63 | 471,241 |
| 2/2/2026 | $2.69 | $2.76 | $2.68 | $2.72 | 1.19M |
| 1/30/2026 | $2.78 | $2.79 | $2.65 | $2.69 | 2.04M |
| 1/29/2026 | $2.81 | $2.85 | $2.76 | $2.79 | 1.40M |
| 1/28/2026 | $2.83 | $2.86 | $2.78 | $2.81 | 1.25M |
| 1/27/2026 | $2.90 | $2.93 | $2.82 | $2.83 | 1.51M |
| 1/26/2026 | $2.96 | $2.98 | $2.90 | $2.91 | 1.07M |
| 1/23/2026 | $2.90 | $3.00 | $2.89 | $2.95 | 2.18M |
| 1/22/2026 | $2.94 | $3.02 | $2.90 | $2.91 | 2.31M |
| 1/21/2026 | $2.92 | $2.98 | $2.88 | $2.94 | 2.00M |
| 1/20/2026 | $2.90 | $2.97 | $2.83 | $2.89 | 1.97M |
| 1/16/2026 | $2.95 | $2.98 | $2.89 | $2.97 | 1.73M |
| 1/15/2026 | $2.93 | $3.00 | $2.90 | $2.94 | 1.61M |
| 1/14/2026 | $3.06 | $3.10 | $2.92 | $2.93 | 2.43M |
| 1/13/2026 | $3.19 | $3.25 | $3.07 | $3.08 | 2.04M |
| 1/12/2026 | $2.98 | $3.19 | $2.92 | $3.17 | 3.68M |
| 1/9/2026 | $3.00 | $3.04 | $2.91 | $2.96 | 1.52M |
| 1/8/2026 | $2.99 | $3.04 | $2.95 | $2.95 | 1.28M |
| 1/7/2026 | $3.04 | $3.10 | $2.99 | $3.00 | 1.85M |
| 1/6/2026 | $2.96 | $3.19 | $2.89 | $3.10 | 3.36M |
| 1/5/2026 | $2.84 | $3.01 | $2.81 | $2.97 | 3.53M |
| 1/2/2026 | $2.81 | $2.87 | $2.81 | $2.85 | 1.20M |
| 12/31/2025 | $2.84 | $2.88 | $2.78 | $2.81 | 2.20M |
| 12/30/2025 | $2.87 | $2.90 | $2.84 | $2.84 | 1.53M |
| 12/29/2025 | $2.91 | $2.92 | $2.85 | $2.87 | 1.07M |
| 12/26/2025 | $2.93 | $2.95 | $2.87 | $2.93 | 1.42M |
| 12/24/2025 | $2.89 | $2.95 | $2.87 | $2.93 | 982,000 |
| 12/23/2025 | $2.90 | $2.90 | $2.80 | $2.89 | 1.61M |
| 12/22/2025 | $2.91 | $2.94 | $2.88 | $2.91 | 1.64M |
| 12/19/2025 | $3.05 | $3.05 | $2.89 | $2.92 | 3.79M |
| 12/18/2025 | $3.05 | $3.10 | $3.02 | $3.05 | 1.23M |
| 12/17/2025 | $3.05 | $3.11 | $3.01 | $3.03 | 1.28M |
| 12/16/2025 | $3.11 | $3.14 | $3.05 | $3.05 | 1.35M |
| 12/15/2025 | $3.11 | $3.16 | $3.06 | $3.10 | 1.71M |
| 12/12/2025 | $3.07 | $3.14 | $3.06 | $3.07 | 2.28M |
| 12/11/2025 | $3.13 | $3.21 | $3.05 | $3.07 | 2.59M |
| 12/10/2025 | $3.11 | $3.18 | $3.08 | $3.14 | 2.45M |
| 12/9/2025 | $3.05 | $3.12 | $3.04 | $3.10 | 2.16M |
| 12/8/2025 | $3.03 | $3.09 | $2.97 | $3.05 | 2.09M |
| 12/5/2025 | $3.10 | $3.10 | $3.00 | $3.01 | 1.22M |
| 12/4/2025 | $3.12 | $3.14 | $3.01 | $3.06 | 2.21M |
| 12/3/2025 | $3.15 | $3.18 | $3.08 | $3.13 | 2.21M |
| 12/2/2025 | $3.03 | $3.24 | $2.97 | $3.13 | 3.91M |
| 12/1/2025 | $3.12 | $3.20 | $3.03 | $3.04 | 3.37M |
| 11/28/2025 | $3.35 | $3.39 | $3.17 | $3.20 | 2.66M |
| 11/26/2025 | $3.56 | $3.59 | $3.27 | $3.40 | 15.80M |
| 11/25/2025 | $2.83 | $2.99 | $2.78 | $2.97 | 9.70M |
| 11/24/2025 | $2.79 | $2.85 | $2.69 | $2.79 | 4.44M |
| 11/21/2025 | $2.62 | $2.77 | $2.62 | $2.74 | 2.42M |
| 11/20/2025 | $2.78 | $2.83 | $2.62 | $2.63 | 3.10M |
| 11/19/2025 | $2.87 | $2.90 | $2.76 | $2.77 | 2.53M |
| 11/18/2025 | $2.78 | $2.93 | $2.76 | $2.87 | 2.93M |
| 11/17/2025 | $2.92 | $2.95 | $2.80 | $2.81 | 3.07M |
| 11/14/2025 | $3.01 | $3.06 | $2.96 | $2.96 | 1.75M |
| 11/13/2025 | $3.03 | $3.12 | $3.02 | $3.05 | 2.13M |
| 11/12/2025 | $3.13 | $3.22 | $3.04 | $3.04 | 2.24M |
| 11/11/2025 | $3.16 | $3.18 | $3.10 | $3.10 | 1.14M |
| 11/10/2025 | $3.21 | $3.22 | $3.09 | $3.14 | 1.19M |
| 11/7/2025 | $3.12 | $3.15 | $3.03 | $3.12 | 1.74M |
| 11/6/2025 | $3.16 | $3.16 | $3.09 | $3.14 | 1.82M |
| 11/5/2025 | $3.11 | $3.28 | $3.09 | $3.20 | 1.85M |