iShares Government Money Market ETF (GMMF)

Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.19	100.19	100.18	100.19	100.19	-0.28%	8,984
Jul 31, 2025	100.47	100.47	100.46	100.47	100.47	0.01%	2,996
Jul 30, 2025	100.45	100.46	100.45	100.46	100.46	0.01%	7,353
Jul 29, 2025	100.45	100.45	100.44	100.45	100.45	-	6,780
Jul 28, 2025	100.45	100.45	100.43	100.44	100.44	0.03%	14,405
Jul 25, 2025	100.42	100.43	100.41	100.41	100.41	0.01%	5,269
Jul 24, 2025	100.40	100.40	100.39	100.40	100.40	0.02%	2,149
Jul 23, 2025	100.38	100.40	100.37	100.38	100.38	-	5,482
Jul 22, 2025	100.38	100.38	100.37	100.37	100.37	0.01%	4,214
Jul 21, 2025	100.36	100.37	100.35	100.36	100.36	0.03%	5,617
Jul 18, 2025	100.35	100.35	100.33	100.33	100.33	0.02%	15,270
Jul 17, 2025	100.31	100.32	100.31	100.31	100.31	0.01%	1,677
Jul 16, 2025	100.30	100.31	100.30	100.30	100.30	0.01%	5,050
Jul 15, 2025	100.30	100.30	100.28	100.29	100.29	0.01%	5,378
Jul 14, 2025	100.27	100.28	100.27	100.27	100.27	-0.03%	2,249
Jul 11, 2025	100.26	100.30	100.25	100.30	100.30	0.07%	47,326
Jul 10, 2025	100.23	100.24	100.23	100.23	100.23	0.01%	7,654
Jul 9, 2025	100.22	100.22	100.22	100.22	100.22	0.01%	3,224
Jul 8, 2025	100.21	100.21	100.20	100.21	100.21	-	6,653
Jul 7, 2025	100.18	100.21	100.18	100.21	100.21	0.02%	11,179
Jul 3, 2025	100.21	100.21	100.19	100.19	100.19	0.05%	3,753
Jul 2, 2025	100.15	100.17	100.14	100.14	100.14	-0.01%	2,402
Jul 1, 2025	100.13	100.15	100.13	100.15	100.15	-0.31%	9,068
Jun 30, 2025	100.46	100.47	100.46	100.46	100.13	0.02%	2,083
Jun 27, 2025	100.44	100.45	100.43	100.44	100.11	-	18,937
Jun 26, 2025	100.43	100.44	100.40	100.44	100.10	0.05%	11,850
Jun 25, 2025	100.41	100.41	100.39	100.39	100.05	-0.01%	3,198
Jun 24, 2025	100.40	100.40	100.38	100.40	100.06	0.01%	7,699
Jun 23, 2025	100.39	100.39	100.38	100.39	100.05	0.03%	2,915
Jun 20, 2025	100.35	100.36	100.35	100.36	100.02	0.03%	4,114
Jun 18, 2025	100.33	100.33	100.33	100.33	99.99	0.02%	1,687
Jun 17, 2025	100.31	100.31	100.30	100.30	99.96	-0.01%	10,233
Jun 16, 2025	100.30	100.31	100.30	100.31	99.97	0.04%	23,071
Jun 13, 2025	100.28	100.29	100.27	100.27	99.93	0.02%	5,973
Jun 12, 2025	100.24	100.26	100.24	100.25	99.91	0.01%	7,554
Jun 11, 2025	100.24	100.24	100.23	100.24	99.90	0.02%	8,673
Jun 10, 2025	100.23	100.23	100.21	100.21	99.87	-	10,425
Jun 9, 2025	100.23	100.23	100.21	100.22	99.88	0.02%	3,805
Jun 6, 2025	100.20	100.21	100.19	100.19	99.85	0.01%	9,603
Jun 5, 2025	100.19	100.19	100.16	100.18	99.84	0.01%	8,911
Jun 4, 2025	100.16	100.17	100.15	100.17	99.83	0.03%	19,044
Jun 3, 2025	100.14	100.15	100.13	100.13	99.79	-0.01%	5,550
Jun 2, 2025	100.14	100.15	100.13	100.15	99.81	-0.28%	5,520
May 30, 2025	100.43	100.43	100.42	100.43	99.77	0.02%	1,900
May 29, 2025	100.41	100.42	100.40	100.41	99.75	-	9,833
May 28, 2025	100.41	100.41	100.40	100.41	99.75	0.01%	2,620
May 27, 2025	100.41	100.41	100.39	100.40	99.74	0.04%	14,980
May 23, 2025	100.35	100.35	100.35	100.35	99.69	0.01%	6,317
May 22, 2025	100.34	100.34	100.34	100.34	99.68	0.01%	1,913
May 21, 2025	100.33	100.33	100.32	100.33	99.67	0.01%	5,972

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.