Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.17	28.17	28.03	28.08	28.08	0.05%	3,738
Aug 6, 2025	27.91	28.07	27.91	28.07	28.07	0.52%	1,204
Aug 5, 2025	27.95	27.97	27.90	27.93	27.93	-0.23%	1,543
Aug 4, 2025	27.96	28.02	27.95	27.99	27.99	0.80%	4,899
Aug 1, 2025	27.80	27.80	27.77	27.77	27.77	-0.72%	1,139
Jul 31, 2025	27.98	27.98	27.97	27.97	27.97	-0.18%	2,141
Jul 30, 2025	28.05	28.05	27.97	28.02	28.02	-	2,879
Jul 29, 2025	28.08	28.08	28.02	28.02	28.02	-0.02%	504
Jul 28, 2025	28.00	28.04	28.00	28.03	28.03	0.19%	8,815
Jul 25, 2025	28.00	28.00	27.97	27.97	27.97	0.07%	272
Jul 24, 2025	27.94	27.95	27.94	27.95	27.95	0.14%	624
Jul 23, 2025	27.87	27.95	27.84	27.92	27.92	0.16%	11,229
Jul 22, 2025	27.82	27.90	27.81	27.87	27.87	-0.14%	4,999
Jul 21, 2025	27.92	27.94	27.89	27.91	27.91	0.23%	8,362
Jul 18, 2025	27.83	27.86	27.83	27.85	27.85	0.09%	1,410
Jul 17, 2025	27.73	27.83	27.73	27.82	27.82	0.21%	13,068
Jul 16, 2025	27.68	27.78	27.68	27.76	27.76	-0.05%	3,181
Jul 15, 2025	27.75	27.78	27.75	27.78	27.78	0.13%	1,816
Jul 14, 2025	27.74	27.74	27.74	27.74	27.74	0.11%	151
Jul 11, 2025	27.72	27.73	27.71	27.71	27.71	0.03%	279
Jul 10, 2025	27.68	27.72	27.66	27.70	27.70	-0.06%	10,206
Jul 9, 2025	27.70	27.72	27.67	27.72	27.72	0.36%	3,933
Jul 8, 2025	27.67	27.67	27.61	27.62	27.62	-	987
Jul 7, 2025	27.57	27.64	27.55	27.62	27.62	-0.25%	850
Jul 3, 2025	27.61	27.69	27.61	27.69	27.69	0.34%	872
Jul 2, 2025	27.47	27.60	27.46	27.60	27.60	0.22%	1,349
Jul 1, 2025	27.56	27.56	27.51	27.54	27.54	-0.31%	2,385
Jun 30, 2025	27.59	27.62	27.53	27.62	27.62	0.33%	20,418
Jun 27, 2025	27.56	27.56	27.52	27.53	27.53	0.15%	1,600
Jun 26, 2025	27.49	27.49	27.49	27.49	27.49	0.41%	500
Jun 25, 2025	27.33	27.38	27.33	27.38	27.38	0.09%	500
Jun 24, 2025	27.32	27.39	27.31	27.35	27.35	0.73%	2,256
Jun 23, 2025	27.07	27.15	27.07	27.15	27.15	0.62%	256
Jun 20, 2025	27.00	27.00	26.99	26.99	26.99	-0.23%	411
Jun 18, 2025	27.14	27.14	27.05	27.05	27.05	0.07%	5,434
Jun 17, 2025	27.09	27.11	27.03	27.03	27.03	-0.44%	6,424
Jun 16, 2025	27.12	27.15	27.12	27.15	27.15	0.77%	481
Jun 13, 2025	26.94	26.94	26.94	26.94	26.94	-0.64%	818
Jun 12, 2025	27.11	27.12	27.05	27.12	27.12	0.11%	818
Jun 11, 2025	27.21	27.21	27.03	27.09	27.09	-0.14%	782
Jun 10, 2025	27.04	27.14	27.04	27.12	27.12	0.27%	1,693
Jun 9, 2025	26.97	27.07	26.97	27.05	27.05	0.11%	1,242
Jun 6, 2025	27.02	27.02	27.02	27.02	27.02	0.50%	3
Jun 5, 2025	27.05	27.08	26.85	26.89	26.89	-0.37%	2,661
Jun 4, 2025	26.94	26.99	26.94	26.99	26.99	0.14%	54,019
Jun 3, 2025	26.93	26.95	26.93	26.95	26.95	0.14%	292
Jun 2, 2025	26.83	26.91	26.66	26.91	26.91	0.55%	1,223
May 30, 2025	26.75	26.76	26.64	26.76	26.76	0.09%	1,854
May 29, 2025	26.94	26.94	26.72	26.74	26.74	0.11%	1,598
May 28, 2025	26.76	26.81	26.70	26.71	26.71	-0.25%	3,047