Daily trading records

Petco Health and Wellness Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Petco Health and Wellness.

The verified trading-day record runs from June 30, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Petco Health and Wellness email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Petco Health and Wellness's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.70%

From the September 16, 2026 close of $2.35 to $2.31 on September 23, 2026.

20-session performance

-16.30%

From the August 25, 2026 close of $2.76 to $2.31 on September 23, 2026.

60-session performance

-16.00%

From the June 29, 2026 close of $2.75 to $2.31 on September 23, 2026.

Petco Health and Wellness Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.39$2.39$2.30$2.311,903,068-$0.08 (-3.35%)
$2.40$2.45$2.38$2.391,627,864+$0.02 (+0.84%)
$2.37$2.40$2.34$2.372,091,365+$0.01 (+0.42%)
$2.39$2.39$2.35$2.362,703,267-$0.04 (-1.67%)
$2.39$2.44$2.37$2.401,845,028+$0.05 (+2.13%)
$2.41$2.42$2.34$2.351,980,008-$0.03 (-1.26%)
$2.43$2.44$2.35$2.382,673,852-$0.05 (-2.06%)
$2.44$2.495$2.42$2.431,748,601-$0.02 (-0.82%)
$2.47$2.47$2.40$2.451,961,131+$0.02 (+0.82%)
$2.47$2.51$2.4123$2.432,806,881-$0.04 (-1.62%)
$2.59$2.595$2.43$2.473,790,153-$0.13 (-5.00%)
$2.67$2.685$2.52$2.603,410,180-$0.10 (-3.70%)
$2.51$2.7491$2.44$2.706,321,133+$0.18 (+7.14%)
$3.12$3.22$2.50$2.5210,988,668-$0.11 (-4.18%)
$2.62$2.70$2.60$2.635,047,754+$0.05 (+1.94%)
$2.68$2.68$2.57$2.581,584,450-$0.08 (-3.01%)
$2.68$2.70$2.63$2.662,093,256-$0.04 (-1.48%)
$2.72$2.77$2.68$2.701,649,326-$0.01 (-0.37%)
$2.74$2.755$2.695$2.711,111,282-$0.06 (-2.17%)
$2.76$2.795$2.73$2.771,390,853+$0.01 (+0.36%)
$2.86$2.8855$2.75$2.761,770,843-$0.12 (-4.17%)
$2.90$2.99$2.87$2.882,020,820+$0.04 (+1.41%)
$2.86$2.87$2.82$2.841,008,139-$0.01 (-0.35%)
$2.89$2.90$2.83$2.851,357,394-$0.10 (-3.39%)
$2.775$2.95$2.775$2.951,518,911+$0.19 (+6.88%)
$2.71$2.80$2.655$2.761,439,584+$0.06 (+2.22%)
$2.80$2.81$2.695$2.701,382,173-$0.12 (-4.26%)
$2.86$2.885$2.77$2.821,346,394-$0.04 (-1.40%)
$2.75$2.905$2.73$2.862,107,225+$0.13 (+4.76%)
$2.7599$2.78$2.6911$2.731,894,382-$0.01 (-0.36%)
$2.69$2.88$2.69$2.741,360,855+$0.06 (+2.24%)
$2.76$2.7701$2.67$2.681,669,909-$0.10 (-3.60%)
$2.80$2.80$2.715$2.78929,934+$0.01 (+0.36%)
$2.93$2.93$2.725$2.771,275,722-$0.15 (-5.14%)
$2.962$2.985$2.905$2.921,662,661-$0.04 (-1.35%)
$2.91$2.975$2.88$2.961,582,242+$0.05 (+1.72%)
$2.822$2.925$2.80$2.911,279,246+$0.12 (+4.30%)
$2.80$2.81$2.72$2.79824,403+$0.01 (+0.36%)
$2.76$2.82$2.69$2.781,431,613-$0.01 (-0.36%)
$2.81$2.865$2.75$2.792,071,487-$0.05 (-1.76%)
$2.74$2.84$2.734$2.841,862,503+$0.12 (+4.41%)
$2.63$2.78$2.63$2.721,471,582+$0.11 (+4.21%)
$2.57$2.65$2.555$2.611,063,208+$0.07 (+2.76%)
$2.66$2.66$2.53$2.541,832,115-$0.145 (-5.40%)
$2.70$2.74$2.675$2.6851,381,804-$0.015 (-0.56%)
$2.69$2.725$2.655$2.70829,987-$0.01 (-0.37%)
$2.68$2.71$2.605$2.711,317,024+$0.05 (+1.88%)
$2.65$2.71$2.635$2.661,129,960-$0.01 (-0.37%)
$2.60$2.705$2.595$2.671,425,043+$0.08 (+3.09%)
$2.51$2.665$2.51$2.591,815,180+$0.08 (+3.19%)
$2.60$2.62$2.51$2.511,184,988-$0.06 (-2.33%)
$2.55$2.68$2.545$2.572,299,691+$0.01 (+0.39%)
$2.54$2.60$2.53$2.561,449,787+$0.01 (+0.39%)
$2.58$2.60$2.51$2.551,701,387-$0.04 (-1.54%)
$2.52$2.62$2.50$2.591,687,081+$0.06 (+2.37%)
$2.59$2.60$2.505$2.531,487,448-$0.05 (-1.94%)
$2.64$2.67$2.57$2.581,241,176-$0.04 (-1.53%)
$2.72$2.755$2.61$2.621,114,008-$0.10 (-3.68%)
$2.75$2.80$2.69$2.721,136,275$0.00 (0.00%)
$2.76$2.76$2.68$2.721,072,811-$0.03 (-1.09%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Petco Health and Wellness company profile.Review Petco Health and Wellness valuation and profitability metrics.Review Petco Health and Wellness analyst price targets.

Read the frequently asked questions.

What is Petco Health and Wellness's latest verified closing price?

Petco Health and Wellness closed at $2.31 on September 23, 2026.

What period does Petco Health and Wellness's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 23, 2026.

What data is included in Petco Health and Wellness's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Petco Health and Wellness's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Petco Health and Wellness's daily prices?

Daily aggregate prices are provided by Polygon.