Covetrus, Inc.
CVETNASDAQHealthcare
$20.99
+$0.00(+0.00%)
Market Cap$0
P/E Ratio—
52W High$21.2
52W Low$13.39
Covetrus, Inc. (CVET) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cvet · EOD price history · split-adj. · FMP · as of Oct 12, 2022
5-Year High5Y
$29.02
Jun 30, 2021
-27.7% from here
5-Year Low5Y
$13.39
May 6, 2022
+56.8% from low
IPO Priceadj.
$41.01
Feb 4, 2019
-48.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$27.96
Jun 8, 2021
-24.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CVET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 12, 2022 | $20.93 | $21.00 | $20.93 | $20.99 | $20.99 | 5.3M | +0.29% |
| Oct 11, 2022 | $20.92 | $20.96 | $20.92 | $20.93 | $20.93 | 1.6M | +0.05% |
| Oct 10, 2022 | $20.91 | $20.98 | $20.89 | $20.93 | $20.93 | 2.6M | +0.10% |
| Oct 7, 2022 | $20.89 | $20.92 | $20.87 | $20.88 | $20.88 | 1.6M | -0.05% |
| Oct 6, 2022 | $20.89 | $20.92 | $20.89 | $20.90 | $20.90 | 906K | +0.05% |
| Oct 5, 2022 | $20.89 | $20.91 | $20.89 | $20.90 | $20.90 | 1.3M | +0.05% |
| Oct 4, 2022 | $20.91 | $20.92 | $20.86 | $20.90 | $20.90 | 2.5M | -0.05% |
| Oct 3, 2022 | $20.89 | $20.91 | $20.87 | $20.91 | $20.91 | 2.3M | +0.10% |
| Sep 30, 2022 | $20.91 | $20.93 | $20.87 | $20.88 | $20.88 | 2.1M | -0.14% |
| Sep 29, 2022 | $20.88 | $20.91 | $20.84 | $20.91 | $20.91 | 1.4M | +0.14% |
| Sep 28, 2022 | $20.84 | $20.89 | $20.84 | $20.87 | $20.87 | 1.6M | +0.14% |
| Sep 27, 2022 | $20.88 | $20.89 | $20.79 | $20.86 | $20.86 | 2.3M | -0.10% |
| Sep 26, 2022 | $20.88 | $20.90 | $20.85 | $20.85 | $20.85 | 1.5M | -0.14% |
| Sep 23, 2022 | $20.89 | $20.91 | $20.86 | $20.87 | $20.87 | 1.7M | -0.10% |
| Sep 22, 2022 | $20.91 | $20.92 | $20.88 | $20.89 | $20.89 | 2.8M | -0.10% |
| Sep 21, 2022 | $20.88 | $20.94 | $20.88 | $20.88 | $20.88 | 746K | +0.00% |
| Sep 20, 2022 | $20.88 | $20.89 | $20.87 | $20.88 | $20.88 | 2.0M | +0.00% |
| Sep 19, 2022 | $20.88 | $20.92 | $20.87 | $20.88 | $20.88 | 1.8M | +0.00% |
| Sep 16, 2022 | $20.88 | $20.91 | $20.88 | $20.89 | $20.89 | 1.2M | +0.05% |
| Sep 15, 2022 | $20.88 | $20.95 | $20.88 | $20.88 | $20.88 | 1.1M | +0.00% |
Showing 1–20 of 340 records
Annual Stock Price Performance · CVET
Jan 1 → Dec 31 · 2 years2022+4.9%$20.01 → $20.99
+4.9%
2021-28.7%$28.01 → $19.97
-28.7%
Best Year2022 · +4.9%
Worst Year2021 · -28.7%
Positive Years1 / 2
Avg Annual Return-11.9%
2Y Total Return-25.1%
2Y CAGR~-13.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in CVET?
If you invested $1,000 in CVET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$512
Total Return-48.8%
CAGR~-9.1% / yr
Profit$-488
Based on Feb 4, 2019 · $41.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Covetrus, Inc. (CVET) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $20.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CVET price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CVET historical stock pricesFMP EOD datasplit-adjusted OHLCV