|
|
Closing price on 2/13/2026
|
|
| Open |
34.20 |
| High |
35.00 |
| Low |
33.80 |
| Volume |
1,257,300 |
| Split-adjusted Price |
34.55 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2026
|
+0.50 / +1.59%
|
31.50
|
32.50
|
31.25
|
32.00
|
31.84
|
32.00
|
1,216,900
|
|
|
1/28/2026
|
+0.15 / +0.48%
|
31.25
|
32.25
|
31.05
|
31.50
|
31.58
|
31.50
|
1,367,800
|
|
|
1/27/2026
|
+0.45 / +1.46%
|
30.50
|
31.90
|
30.05
|
31.35
|
30.65
|
31.35
|
2,219,500
|
|
|
1/26/2026
|
-2.30 / -6.93%
|
33.10
|
33.60
|
30.90
|
30.90
|
31.58
|
30.90
|
3,387,100
|
|
|
1/23/2026
|
-2.35 / -6.61%
|
35.50
|
35.50
|
33.10
|
33.20
|
34.03
|
33.20
|
12,427,600
|
|
|
1/22/2026
|
+0.05 / +0.14%
|
35.95
|
36.45
|
35.00
|
35.55
|
35.77
|
35.55
|
1,804,900
|
|
|
1/21/2026
|
-0.40 / -1.11%
|
35.30
|
35.70
|
34.55
|
35.50
|
35.13
|
35.50
|
1,939,900
|
|
|
1/20/2026
|
+0.35 / +0.98%
|
35.95
|
37.20
|
35.70
|
35.90
|
36.33
|
35.90
|
2,956,300
|
|
|
1/19/2026
|
-0.45 / -1.25%
|
36.00
|
36.45
|
35.00
|
35.55
|
35.66
|
35.55
|
1,138,000
|
|
|
1/16/2026
|
+0.45 / +1.27%
|
36.40
|
37.65
|
35.50
|
36.00
|
36.56
|
36.00
|
3,043,700
|
|
|
1/15/2026
|
-0.95 / -2.60%
|
36.50
|
36.55
|
34.70
|
35.55
|
35.57
|
35.55
|
1,978,200
|
|
|
1/14/2026
|
+2.05 / +5.95%
|
35.30
|
36.85
|
35.00
|
36.50
|
36.46
|
36.50
|
4,813,000
|
|
|
1/13/2026
|
+2.25 / +6.99%
|
32.50
|
34.45
|
32.40
|
34.45
|
34.09
|
34.45
|
2,751,200
|
|
|
1/12/2026
|
-1.10 / -3.30%
|
33.00
|
33.25
|
32.10
|
32.20
|
32.47
|
32.20
|
2,173,200
|
|
|
1/9/2026
|
-0.10 / -0.29%
|
33.90
|
34.70
|
33.70
|
33.80
|
34.05
|
33.30
|
781,000
|
|
|
1/8/2026
|
+0.30 / +0.89%
|
34.25
|
35.20
|
33.55
|
33.90
|
34.46
|
33.40
|
1,880,300
|
|
|
1/7/2026
|
-0.95 / -2.75%
|
35.00
|
35.00
|
32.20
|
33.60
|
33.72
|
33.10
|
2,279,500
|
|
|
1/6/2026
|
+0.05 / +0.14%
|
35.00
|
35.35
|
34.15
|
34.55
|
34.56
|
34.04
|
1,166,100
|
|
|
1/5/2026
|
-0.40 / -1.15%
|
34.80
|
35.95
|
34.00
|
34.50
|
35.01
|
33.99
|
2,107,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|