American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PET

PET Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PET historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PET by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
PET Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PET Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PET Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PET holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by PET's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for PET

Quiver Logo

No former government officials on record as having lobbied for PET

Revolving Door Dashboard
Corporate Lobbying

PET Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PET Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PET Income Statement
PET Balance Sheet
PET Cash Flow
U.S. Patents

New PET patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PET from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PET News

Recent insights relating to PET

CNBC Recommendations

Recent picks made for PET stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PET

PET Analyst Ratings

PET Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PET Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PET stock a Buy, Sell, or Hold?

  • What is the price target for $PET stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PET Top Shareholders
Shareholder
Shares Held
PET Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PET stock?

  • Who owns the most shares of $PET stock?

  • What funds own $PET stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PET Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PET Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PET

No description available

PET (PET) Historical Stock Prices

PET (PET) closed at $0.0469 on July 29, 2025. Over the past year its adjusted close ranged from $0.0469 to $1.23. Daily prices go back to August 10, 2022, 744 trading days in all.

  • 1 month-55.33%
  • 3 months-67.77%
  • Year to date-80.32%
  • 1 year-96.19%
  • 3 years—
  • 5 years—
  • Max-99.43%
See every congressional and insider trade on the PET price chart

Quiver Premium charts PET's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jul 29, 2025 0.0988 0.0995 0.0410 0.0469 0.0469 29,598,910
Jul 28, 2025 0.1100 0.1234 0.1100 0.1170 0.1170 7,377,908
Jul 25, 2025 0.1234 0.1274 0.1200 0.1250 0.1250 3,303,057
Jul 24, 2025 0.1250 0.1414 0.1170 0.1278 0.1278 10,606,352
Jul 23, 2025 0.1184 0.1340 0.1144 0.1194 0.1194 12,491,107
Jul 22, 2025 0.1200 0.1250 0.1118 0.1184 0.1184 11,842,226
Jul 21, 2025 0.1170 0.2290 0.1070 0.1211 0.1211 91,619,746
Jul 18, 2025 0.1324 0.1367 0.1226 0.1279 0.1279 2,367,976
Jul 17, 2025 0.1113 0.1369 0.1100 0.1296 0.1296 6,961,191
Jul 16, 2025 0.1320 0.1320 0.1090 0.1112 0.1112 5,451,691
Jul 15, 2025 0.1660 0.1660 0.1200 0.1249 0.1249 6,984,805
Jul 14, 2025 0.1612 0.1798 0.1612 0.1640 0.1640 1,645,327
Jul 11, 2025 0.1800 0.1832 0.1610 0.1618 0.1618 1,749,264
Jul 10, 2025 0.1802 0.1983 0.1760 0.1801 0.1801 2,013,657
Jul 9, 2025 0.1940 0.2099 0.1700 0.1794 0.1794 5,653,032
Jul 8, 2025 0.2100 0.2740 0.2031 0.2545 0.2545 16,624,094
Jul 7, 2025 0.1659 0.2500 0.1635 0.2000 0.2000 24,859,986
Jul 3, 2025 0.1741 0.1741 0.1456 0.1650 0.1650 1,476,121
Jul 2, 2025 0.1454 0.1900 0.1400 0.1710 0.1710 7,935,071
Jul 1, 2025 0.1988 0.2050 0.1500 0.1654 0.1654 19,425,418
Jun 30, 2025 0.1083 0.2570 0.1012 0.2312 0.2312 152,819,572
Jun 27, 2025 0.1070 0.1120 0.1050 0.1050 0.1050 1,027,192
Jun 26, 2025 0.1039 0.1149 0.1002 0.1131 0.1131 2,908,033
Jun 25, 2025 0.1045 0.1096 0.0939 0.1071 0.1071 2,153,066
Jun 24, 2025 0.0964 0.1017 0.0960 0.1009 0.1009 3,587,176
Jun 23, 2025 0.1090 0.1098 0.0943 0.1098 0.1098 47,627,167
Jun 20, 2025 0.1203 0.1239 0.0934 0.0934 0.0934 14,572,085
Jun 18, 2025 0.1230 0.1289 0.1115 0.1240 0.1240 642,870
Jun 17, 2025 0.1251 0.1251 0.1104 0.1159 0.1159 808,557
Jun 16, 2025 0.1175 0.1279 0.1175 0.1227 0.1227 321,421
Jun 13, 2025 0.1358 0.1376 0.1170 0.1186 0.1186 1,277,063
Jun 12, 2025 0.1507 0.1579 0.1375 0.1388 0.1388 978,423
Jun 11, 2025 0.1540 0.1591 0.1452 0.1486 0.1486 550,209
Jun 10, 2025 0.1400 0.1525 0.1361 0.1494 0.1494 1,079,195
Jun 9, 2025 0.1460 0.1460 0.1400 0.1409 0.1409 594,886
Jun 6, 2025 0.1451 0.1460 0.1400 0.1411 0.1411 680,981
Jun 5, 2025 0.1500 0.1551 0.1460 0.1461 0.1461 353,897
Jun 4, 2025 0.1462 0.1598 0.1462 0.1489 0.1489 729,561
Jun 3, 2025 0.1548 0.1629 0.1458 0.1624 0.1624 1,698,240
Jun 2, 2025 0.1540 0.1690 0.1529 0.1542 0.1542 3,866,271
May 30, 2025 0.1407 0.1700 0.1401 0.1537 0.1537 6,104,784
May 29, 2025 0.1480 0.1480 0.1405 0.1420 0.1420 775,717
May 28, 2025 0.1460 0.1466 0.1400 0.1450 0.1450 696,178
May 27, 2025 0.1483 0.1537 0.1415 0.1446 0.1446 1,576,644
May 23, 2025 0.1350 0.1478 0.1330 0.1422 0.1422 792,768
May 22, 2025 0.1363 0.1419 0.1354 0.1388 0.1388 2,211,555
May 21, 2025 0.1460 0.1494 0.1336 0.1355 0.1355 929,555
May 20, 2025 0.1463 0.1481 0.1401 0.1459 0.1459 535,419
May 19, 2025 0.1390 0.1490 0.1381 0.1472 0.1472 810,904
May 16, 2025 0.1330 0.1490 0.1320 0.1396 0.1396 2,827,544
May 15, 2025 0.1376 0.1427 0.1303 0.1369 0.1369 6,519,477
May 14, 2025 0.1550 0.1743 0.1400 0.1405 0.1405 7,552,319
May 13, 2025 0.1520 0.1575 0.1430 0.1528 0.1528 1,157,086
May 12, 2025 0.1555 0.1555 0.1402 0.1472 0.1472 1,750,607
May 9, 2025 0.1498 0.1540 0.1359 0.1509 0.1509 961,012
May 8, 2025 0.1510 0.1592 0.1453 0.1484 0.1484 1,012,387
May 7, 2025 0.1560 0.1560 0.1444 0.1527 0.1527 793,256
May 6, 2025 0.1611 0.1779 0.1431 0.1582 0.1582 2,168,596
May 5, 2025 0.1600 0.1999 0.1550 0.1626 0.1626 3,998,889
May 2, 2025 0.1540 0.1733 0.1450 0.1636 0.1636 3,009,033
May 1, 2025 0.1466 0.1499 0.1402 0.1466 0.1466 1,440,312
Apr 30, 2025 0.1427 0.1597 0.1427 0.1450 0.1450 1,979,287
Apr 29, 2025 0.1600 0.1700 0.1417 0.1455 0.1455 3,040,406
Apr 28, 2025 0.1270 0.1690 0.1200 0.1647 0.1647 6,652,438
Apr 25, 2025 0.1294 0.1425 0.1176 0.1300 0.1300 6,225,177
Apr 24, 2025 0.1567 0.1880 0.1235 0.1525 0.1525 151,411,319
Apr 23, 2025 0.1000 0.1103 0.0940 0.1103 0.1103 40,538,701
Apr 22, 2025 0.0990 0.1017 0.0913 0.0938 0.0938 278,164
Apr 21, 2025 0.1161 0.1180 0.0750 0.0932 0.0932 1,044,916
Apr 17, 2025 0.1150 0.1263 0.1057 0.1144 0.1144 521,406
Apr 16, 2025 0.1264 0.1264 0.1181 0.1188 0.1188 169,065
Apr 15, 2025 0.1295 0.1380 0.1200 0.1230 0.1230 280,908
Apr 14, 2025 0.1300 0.1300 0.1220 0.1257 0.1257 124,719
Apr 11, 2025 0.1310 0.1310 0.1227 0.1278 0.1278 183,892
Apr 10, 2025 0.1500 0.1501 0.1251 0.1273 0.1273 773,499
Apr 9, 2025 0.1210 0.1400 0.1210 0.1400 0.1400 334,989
Apr 8, 2025 0.1490 0.1500 0.1180 0.1200 0.1200 610,215
Apr 7, 2025 0.1100 0.1399 0.1100 0.1378 0.1378 713,400
Apr 4, 2025 0.1300 0.1350 0.1035 0.1113 0.1113 1,132,270
Apr 3, 2025 0.1260 0.1630 0.1068 0.1281 0.1281 1,015,609
Apr 2, 2025 0.1553 0.1675 0.1100 0.1200 0.1200 1,887,900
Apr 1, 2025 0.1580 0.1699 0.1530 0.1574 0.1574 205,185
Mar 31, 2025 0.1740 0.1740 0.1506 0.1531 0.1531 462,065
Mar 28, 2025 0.1907 0.1949 0.1705 0.1716 0.1716 122,089
Mar 27, 2025 0.1936 0.1938 0.1853 0.1870 0.1870 91,859
Mar 26, 2025 0.1900 0.1990 0.1881 0.1902 0.1902 213,317
Mar 25, 2025 0.1950 0.2150 0.1880 0.1880 0.1880 344,944
Mar 24, 2025 0.2500 0.2500 0.1810 0.1960 0.1960 1,498,049
Mar 21, 2025 0.2485 0.2500 0.2351 0.2463 0.2463 108,818
Mar 20, 2025 0.2472 0.2598 0.2355 0.2355 0.2355 88,873
Mar 19, 2025 0.2461 0.2551 0.2330 0.2403 0.2403 104,732
Mar 18, 2025 0.2459 0.2500 0.2325 0.2421 0.2421 95,157
Mar 17, 2025 0.2585 0.2769 0.2400 0.2500 0.2500 70,090
Mar 14, 2025 0.2420 0.2538 0.2401 0.2496 0.2496 40,543
Mar 13, 2025 0.2450 0.2545 0.2401 0.2464 0.2464 24,431
Mar 12, 2025 0.2640 0.2640 0.2400 0.2447 0.2447 57,970
Mar 11, 2025 0.2541 0.2700 0.2400 0.2470 0.2470 616,587
Mar 10, 2025 0.2770 0.2770 0.2515 0.2642 0.2642 229,552
Mar 7, 2025 0.2590 0.2702 0.2501 0.2702 0.2702 86,526
Mar 6, 2025 0.2600 0.2600 0.2502 0.2525 0.2525 102,781
Mar 5, 2025 0.2500 0.2715 0.2500 0.2532 0.2532 100,855
Mar 4, 2025 0.2566 0.2600 0.2269 0.2500 0.2500 375,035
Mar 3, 2025 0.2565 0.3200 0.2500 0.2570 0.2570 1,127,031
Feb 28, 2025 0.2690 0.2690 0.2500 0.2570 0.2570 148,960
Feb 27, 2025 0.2592 0.2670 0.2500 0.2526 0.2526 126,984
Feb 26, 2025 0.2520 0.2700 0.2230 0.2672 0.2672 737,422
Feb 25, 2025 0.2600 0.2794 0.2420 0.2512 0.2512 286,157
Feb 24, 2025 0.2992 0.3139 0.2717 0.2794 0.2794 281,987
Feb 21, 2025 0.3011 0.3249 0.2902 0.2962 0.2962 319,253
Feb 20, 2025 0.2985 0.3296 0.2901 0.3006 0.3006 134,391
Feb 19, 2025 0.3200 0.3360 0.2852 0.3140 0.3140 1,051,117
Feb 18, 2025 0.3512 0.3598 0.3302 0.3322 0.3322 295,983
Feb 14, 2025 0.3600 0.3691 0.3265 0.3501 0.3501 467,487
Feb 13, 2025 0.3292 0.3747 0.3292 0.3580 0.3580 466,365
Feb 12, 2025 0.3200 0.3394 0.3054 0.3394 0.3394 311,622
Feb 11, 2025 0.3790 0.3933 0.3200 0.3265 0.3265 712,687
Feb 10, 2025 0.3400 0.3937 0.3251 0.3769 0.3769 1,423,386
Feb 7, 2025 0.3250 0.3750 0.3066 0.3380 0.3380 1,070,987
Feb 6, 2025 0.3020 0.4200 0.3015 0.3250 0.3250 6,806,681
Feb 5, 2025 0.3032 0.3182 0.2842 0.3004 0.3004 420,400
Feb 4, 2025 0.2765 0.3100 0.2750 0.3047 0.3047 927,528
Feb 3, 2025 0.2513 0.2721 0.2513 0.2699 0.2699 144,728
Jan 31, 2025 0.2630 0.2702 0.2501 0.2553 0.2553 420,513
Jan 30, 2025 0.2500 0.2580 0.2500 0.2578 0.2578 206,757
Jan 29, 2025 0.2450 0.2580 0.2450 0.2515 0.2515 622,080
Jan 28, 2025 0.2513 0.2620 0.2500 0.2515 0.2515 907,680
Jan 27, 2025 0.2580 0.2690 0.2505 0.2522 0.2522 456,577
Jan 24, 2025 0.2560 0.2684 0.2500 0.2559 0.2559 835,427
Jan 23, 2025 0.2570 0.2600 0.2502 0.2569 0.2569 161,238
Jan 22, 2025 0.2590 0.2670 0.2528 0.2622 0.2622 673,514
Jan 21, 2025 0.2640 0.2679 0.2500 0.2670 0.2670 511,442
Jan 17, 2025 0.2559 0.2713 0.2532 0.2565 0.2565 178,113
Jan 16, 2025 0.2600 0.2655 0.2500 0.2610 0.2610 242,867
Jan 15, 2025 0.2710 0.2880 0.2510 0.2669 0.2669 489,075
Jan 14, 2025 0.2500 0.2880 0.2451 0.2880 0.2880 631,747
Jan 13, 2025 0.2600 0.2700 0.2308 0.2430 0.2430 591,554
Jan 10, 2025 0.2890 0.2899 0.2604 0.2651 0.2651 262,444
Jan 8, 2025 0.2973 0.3100 0.2700 0.2710 0.2710 683,185
Jan 7, 2025 0.2990 0.3097 0.2850 0.3065 0.3065 482,763
Jan 6, 2025 0.3040 0.3065 0.2868 0.2932 0.2932 796,650
Jan 3, 2025 0.2837 0.3270 0.2600 0.3003 0.3003 1,712,412
Jan 2, 2025 0.2600 0.3000 0.2520 0.2850 0.2850 898,158
Dec 31, 2024 0.2520 0.2830 0.2340 0.2383 0.2383 1,345,000
Dec 30, 2024 0.2340 0.3299 0.2340 0.2680 0.2680 4,391,094
Dec 27, 2024 0.2400 0.2470 0.2210 0.2252 0.2252 783,350
Dec 26, 2024 0.2120 0.2413 0.2085 0.2372 0.2372 941,514
Dec 24, 2024 0.2212 0.2259 0.2111 0.2183 0.2183 349,009
Dec 23, 2024 0.2200 0.2260 0.2030 0.2107 0.2107 497,634
Dec 20, 2024 0.2095 0.2200 0.1950 0.2200 0.2200 752,898
Dec 19, 2024 0.2020 0.2142 0.2012 0.2024 0.2024 798,160
Dec 18, 2024 0.2140 0.2194 0.2000 0.2120 0.2120 514,283
Dec 17, 2024 0.2126 0.2200 0.2005 0.2005 0.2005 776,582
Dec 16, 2024 0.2218 0.2230 0.2099 0.2145 0.2145 719,866
Dec 13, 2024 0.2400 0.2400 0.2172 0.2232 0.2232 794,239
Dec 12, 2024 0.2200 0.2329 0.2174 0.2301 0.2301 329,160
Dec 11, 2024 0.2251 0.2283 0.2000 0.2128 0.2128 853,949
Dec 10, 2024 0.2400 0.2400 0.2232 0.2260 0.2260 723,898
Dec 9, 2024 0.2251 0.2536 0.2210 0.2408 0.2408 1,074,651
Dec 6, 2024 0.2281 0.2329 0.2181 0.2257 0.2257 894,926
Dec 5, 2024 0.2200 0.2554 0.2145 0.2233 0.2233 8,533,803
Dec 4, 2024 0.2126 0.2289 0.2125 0.2228 0.2228 2,130,042
Dec 3, 2024 0.2020 0.2250 0.1944 0.2250 0.2250 1,785,727
Dec 2, 2024 0.2178 0.2178 0.2000 0.2039 0.2039 1,059,109
Nov 29, 2024 0.2098 0.2320 0.2021 0.2147 0.2147 537,543
Nov 27, 2024 0.1991 0.2220 0.1815 0.2075 0.2075 2,172,029
Nov 26, 2024 0.2050 0.2087 0.1900 0.1991 0.1991 1,763,585
Nov 25, 2024 0.1970 0.2091 0.1805 0.2040 0.2040 3,287,967
Nov 22, 2024 0.1920 0.2330 0.1856 0.2078 0.2078 6,851,337
Nov 21, 2024 0.2599 0.2650 0.1796 0.1974 0.1974 57,742,936
Nov 20, 2024 0.1793 0.2248 0.1675 0.2101 0.2101 39,444,640
Nov 19, 2024 0.1711 0.1790 0.1611 0.1705 0.1705 1,116,808
Nov 18, 2024 0.1513 0.1840 0.1513 0.1829 0.1829 1,255,793
Nov 15, 2024 0.1775 0.1790 0.1414 0.1749 0.1749 2,434,150
Nov 14, 2024 0.2000 0.2000 0.1616 0.1819 0.1819 2,673,557
Nov 13, 2024 0.3547 0.3845 0.1706 0.2100 0.2100 14,663,061
Nov 12, 2024 0.7197 0.7200 0.6517 0.6559 0.6559 550,014
Nov 11, 2024 0.6900 0.7050 0.6400 0.6520 0.6520 164,135
Nov 8, 2024 0.6455 0.7241 0.6216 0.6400 0.6400 190,426
Nov 7, 2024 0.6040 0.6576 0.6040 0.6356 0.6356 262,199
Nov 6, 2024 0.6242 0.6699 0.5620 0.6037 0.6037 208,020
Nov 5, 2024 0.6557 0.6900 0.6221 0.6330 0.6330 68,032
Nov 4, 2024 0.7487 0.7490 0.6388 0.6400 0.6400 146,135
Nov 1, 2024 0.7500 0.7500 0.7000 0.7056 0.7056 98,505
Oct 31, 2024 0.7400 0.7401 0.7112 0.7200 0.7200 24,238
Oct 30, 2024 0.7697 0.7850 0.7300 0.7374 0.7374 158,168
Oct 29, 2024 0.8000 0.8000 0.7490 0.7697 0.7697 94,466
Oct 28, 2024 0.8100 0.8300 0.7901 0.8000 0.8000 112,734
Oct 25, 2024 0.8290 0.8300 0.7900 0.8120 0.8120 49,533
Oct 24, 2024 0.8300 0.8355 0.7700 0.8035 0.8035 93,261
Oct 23, 2024 0.8150 0.8390 0.8150 0.8300 0.8300 76,605
Oct 22, 2024 0.8221 0.8350 0.8060 0.8180 0.8180 22,877
Oct 21, 2024 0.8000 0.8499 0.8000 0.8200 0.8200 86,718
Oct 18, 2024 0.8650 0.8650 0.8180 0.8210 0.8210 52,567
Oct 17, 2024 0.8300 0.8500 0.8199 0.8500 0.8500 115,797
Oct 16, 2024 0.8300 0.8601 0.8151 0.8330 0.8330 245,980
Oct 15, 2024 0.8000 0.8550 0.7800 0.8120 0.8120 176,818
Oct 14, 2024 0.8400 0.8600 0.7667 0.7667 0.7667 285,164
Oct 11, 2024 0.8350 0.8499 0.8000 0.8351 0.8351 94,438
Oct 10, 2024 0.8800 0.8899 0.8351 0.8351 0.8351 87,338
Oct 9, 2024 0.8700 0.8900 0.8700 0.8720 0.8720 32,640
Oct 8, 2024 0.9100 0.9100 0.8700 0.8750 0.8750 11,434
Oct 7, 2024 0.9200 0.9200 0.8700 0.9000 0.9000 17,889
Oct 4, 2024 0.8610 0.9332 0.8610 0.9075 0.9075 58,383
Oct 3, 2024 0.8800 0.9000 0.8680 0.8680 0.8680 120,764
Oct 2, 2024 0.8400 0.8790 0.8001 0.8790 0.8790 97,492
Oct 1, 2024 0.8695 0.8795 0.8333 0.8400 0.8400 77,088
Sep 30, 2024 0.8700 0.9019 0.8600 0.8600 0.8600 38,206
Sep 27, 2024 0.9100 0.9100 0.8486 0.8601 0.8601 44,486
Sep 26, 2024 0.8894 0.9399 0.8651 0.8828 0.8828 41,524
Sep 25, 2024 0.9448 0.9448 0.8800 0.8800 0.8800 86,505
Sep 24, 2024 0.9350 1.01 0.8806 0.8999 0.8999 247,591
Sep 23, 2024 0.9400 0.9842 0.9002 0.9300 0.9300 126,175
Sep 20, 2024 0.8800 1.01 0.8701 0.9440 0.9440 430,093
Sep 19, 2024 0.7474 0.8600 0.7474 0.8590 0.8590 170,798
Sep 18, 2024 0.7398 0.7499 0.7200 0.7381 0.7381 29,644
Sep 17, 2024 0.7224 0.7448 0.7000 0.7230 0.7230 53,799
Sep 16, 2024 0.6772 0.7460 0.6772 0.7293 0.7293 101,496
Sep 13, 2024 0.7666 0.7686 0.7131 0.7380 0.7380 62,399
Sep 12, 2024 0.7406 0.7794 0.7115 0.7402 0.7402 175,718
Sep 11, 2024 0.7001 0.7500 0.6725 0.7500 0.7500 451,037
Sep 10, 2024 0.7701 0.8192 0.6900 0.7143 0.7143 160,946
Sep 9, 2024 0.7910 0.8399 0.7650 0.7908 0.7908 140,008
Sep 6, 2024 0.8580 0.8700 0.8300 0.8600 0.8600 79,371
Sep 5, 2024 0.8600 0.8687 0.8400 0.8405 0.8405 70,855
Sep 4, 2024 0.8368 0.8600 0.8368 0.8380 0.8380 85,682
Sep 3, 2024 0.8100 0.8570 0.8000 0.8368 0.8368 71,854
Aug 30, 2024 0.8700 0.8700 0.7770 0.8275 0.8275 33,750
Aug 29, 2024 0.8412 0.8690 0.8000 0.8500 0.8500 124,148
Aug 28, 2024 0.8298 0.8790 0.8245 0.8290 0.8290 30,045
Aug 27, 2024 0.8440 0.8956 0.8440 0.8565 0.8565 70,832
Aug 26, 2024 0.7900 0.8942 0.7900 0.8748 0.8748 242,436
Aug 23, 2024 0.7710 0.8299 0.7710 0.7951 0.7951 107,418
Aug 22, 2024 0.7669 0.7730 0.7500 0.7680 0.7680 96,086
Aug 21, 2024 0.7526 0.8080 0.6600 0.7145 0.7145 625,269
Aug 20, 2024 0.8300 0.8660 0.7523 0.7710 0.7710 164,300
Aug 19, 2024 0.8800 0.9044 0.7939 0.8400 0.8400 352,344
Aug 16, 2024 0.8850 0.9400 0.8809 0.9175 0.9175 119,345
Aug 15, 2024 0.9600 1.00 0.9100 0.9300 0.9300 76,023
Aug 14, 2024 0.9844 1.02 0.9410 0.9455 0.9455 52,121
Aug 13, 2024 0.9359 1.02 0.9359 0.9700 0.9700 151,220
Aug 12, 2024 0.9518 0.9766 0.8768 0.9300 0.9300 93,986
Aug 9, 2024 1.01 1.02 0.9119 0.9500 0.9500 401,440
Aug 8, 2024 1.04 1.08 0.9601 1.03 1.03 197,293
Aug 7, 2024 1.03 1.10 1.02 1.03 1.03 173,086
Aug 6, 2024 1.08 1.16 1.02 1.05 1.05 144,446
Aug 5, 2024 1.13 1.14 1.05 1.07 1.07 166,363
Aug 2, 2024 1.16 1.17 1.08 1.16 1.16 196,565
Aug 1, 2024 1.20 1.21 1.13 1.18 1.18 82,190
Jul 31, 2024 1.13 1.26 1.13 1.19 1.19 177,595
Jul 30, 2024 1.21 1.23 1.12 1.17 1.17 244,389
Jul 29, 2024 1.26 1.27 1.21 1.23 1.23 118,980

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PET Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PET, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation