Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.00	28.00	27.94	27.94	27.94	0.14%	2,215
Aug 6, 2025	27.90	27.90	27.90	27.90	27.90	0.78%	66
Aug 5, 2025	27.77	27.77	27.69	27.69	27.69	-0.41%	690
Aug 4, 2025	27.80	27.80	27.80	27.80	27.80	1.16%	148
Aug 1, 2025	27.48	27.48	27.48	27.48	27.48	-1.19%	120
Jul 31, 2025	27.81	27.81	27.81	27.81	27.81	-0.28%	14
Jul 30, 2025	27.92	27.94	27.89	27.89	27.89	0.11%	430
Jul 29, 2025	27.91	27.92	27.86	27.86	27.86	-0.11%	4,844
Jul 28, 2025	27.90	27.92	27.86	27.89	27.89	0.26%	1,608
Jul 25, 2025	27.81	27.84	27.81	27.82	27.82	0.14%	1,884
Jul 24, 2025	27.75	27.78	27.75	27.78	27.78	0.23%	656
Jul 23, 2025	27.61	27.72	27.61	27.72	27.72	0.20%	814
Jul 22, 2025	27.66	27.68	27.64	27.66	27.66	-0.20%	2,474
Jul 21, 2025	27.72	27.72	27.72	27.72	27.72	0.34%	159
Jul 18, 2025	27.62	27.62	27.62	27.62	27.62	-0.01%	10
Jul 17, 2025	27.52	27.63	27.52	27.63	27.63	0.44%	380
Jul 16, 2025	27.35	27.51	27.27	27.50	27.50	0.08%	34,712
Jul 15, 2025	27.51	27.51	27.48	27.48	27.48	0.13%	457
Jul 14, 2025	27.41	27.46	27.41	27.45	27.45	0.09%	2,239
Jul 11, 2025	27.43	27.43	27.38	27.42	27.42	-	1,613
Jul 10, 2025	27.42	27.42	27.42	27.42	27.42	-0.05%	269
Jul 9, 2025	27.51	27.51	27.36	27.44	27.44	0.44%	4,115
Jul 8, 2025	27.35	27.36	27.31	27.32	27.32	0.07%	3,558
Jul 7, 2025	27.31	27.36	27.26	27.30	27.30	-0.43%	5,856
Jul 3, 2025	27.44	27.45	27.41	27.41	27.41	0.56%	318
Jul 2, 2025	27.19	27.28	27.19	27.26	27.26	0.39%	5,270
Jul 1, 2025	27.11	27.16	27.11	27.16	27.16	-0.31%	2,435
Jun 30, 2025	27.23	27.24	27.23	27.24	27.24	-0.11%	1,560
Jun 27, 2025	27.23	27.27	27.23	27.27	27.27	0.06%	6,995
Jun 26, 2025	27.23	27.26	27.23	27.26	27.26	-	657
Jun 25, 2025	27.26	27.26	27.26	27.26	27.26	0.13%	249
Jun 24, 2025	27.22	27.22	27.22	27.22	27.22	-	120
Jun 23, 2025	27.18	27.22	27.18	27.22	27.22	0.17%	1,811
Jun 20, 2025	27.23	27.24	27.18	27.18	27.18	0.04%	1,501
Jun 18, 2025	27.17	27.17	27.17	27.17	27.17	0.09%	149
Jun 17, 2025	27.14	27.14	27.14	27.14	27.14	-0.04%	374
Jun 16, 2025	27.15	27.15	27.15	27.15	27.15	0.18%	31
Jun 13, 2025	27.12	27.12	27.10	27.10	27.10	-0.15%	371
Jun 12, 2025	27.10	27.14	27.10	27.14	27.14	0.07%	261
Jun 11, 2025	27.16	27.16	27.12	27.12	27.12	-0.18%	266
Jun 10, 2025	27.10	27.17	27.10	27.17	27.17	0.20%	1,381
Jun 9, 2025	27.12	27.12	27.08	27.12	27.12	0.11%	527
Jun 6, 2025	27.12	27.12	27.09	27.09	27.09	0.33%	3,331
Jun 5, 2025	27.10	27.10	27.00	27.00	27.00	-0.11%	1,650
Jun 4, 2025	26.99	27.07	26.99	27.03	27.03	0.07%	3,952
Jun 3, 2025	26.97	27.03	26.96	27.01	27.01	0.28%	3,613
Jun 2, 2025	26.93	26.93	26.93	26.93	26.93	0.22%	5
May 30, 2025	26.86	26.87	26.85	26.87	26.87	0.15%	1,549
May 29, 2025	26.83	26.83	26.83	26.83	26.83	0.04%	2
May 28, 2025	26.82	26.82	26.82	26.82	26.82	-	12