Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.10	46.29	45.34	45.99	45.99	-1.94%	464,443
Jul 31, 2025	47.44	47.57	46.78	46.90	46.90	-0.70%	166,392
Jul 30, 2025	47.12	47.47	46.95	47.23	47.23	0.17%	176,788
Jul 29, 2025	47.52	47.58	46.98	47.15	47.15	-0.86%	262,942
Jul 28, 2025	47.56	47.57	47.36	47.56	47.56	0.23%	392,623
Jul 25, 2025	47.10	47.45	47.10	47.45	47.45	0.98%	95,855
Jul 24, 2025	47.09	47.17	46.93	46.99	46.99	-0.30%	130,145
Jul 23, 2025	46.82	47.13	46.82	47.13	47.13	1.35%	107,606
Jul 22, 2025	46.57	46.57	46.00	46.50	46.50	0.06%	174,176
Jul 21, 2025	46.85	46.89	46.47	46.47	46.47	-0.54%	464,003
Jul 18, 2025	46.76	46.82	46.58	46.72	46.72	0.26%	194,183
Jul 17, 2025	46.18	46.64	46.18	46.60	46.60	1.24%	114,582
Jul 16, 2025	46.14	46.14	45.41	46.03	46.03	0.24%	287,262
Jul 15, 2025	46.60	46.60	45.92	45.92	45.92	-1.16%	174,231
Jul 14, 2025	46.00	46.48	45.95	46.46	46.46	0.98%	181,689
Jul 11, 2025	46.13	46.26	46.01	46.01	46.01	-0.82%	179,891
Jul 10, 2025	46.45	46.56	46.15	46.39	46.39	0.26%	391,069
Jul 9, 2025	46.18	46.27	46.00	46.27	46.27	0.54%	256,456
Jul 8, 2025	46.25	46.25	45.71	46.02	46.02	-0.24%	417,111
Jul 7, 2025	46.17	46.32	45.78	46.13	46.13	-0.41%	490,919
Jul 3, 2025	45.92	46.35	45.92	46.32	46.32	1.33%	365,506
Jul 2, 2025	45.42	45.71	45.30	45.71	45.71	0.66%	600,059
Jul 1, 2025	45.65	45.81	45.14	45.41	45.41	-0.79%	412,175
Jun 30, 2025	45.65	45.87	45.55	45.77	45.77	0.79%	586,006
Jun 27, 2025	45.23	45.68	45.05	45.41	45.41	0.62%	149,542
Jun 26, 2025	44.73	45.13	44.61	45.13	45.13	1.39%	180,821
Jun 25, 2025	44.80	44.89	44.42	44.51	44.51	-0.49%	104,833
Jun 24, 2025	44.45	44.80	44.35	44.73	44.73	1.75%	187,203
Jun 23, 2025	43.31	43.98	42.97	43.96	43.96	1.20%	191,807
Jun 20, 2025	43.67	43.73	43.29	43.44	43.41	0.21%	182,726
Jun 18, 2025	43.31	43.70	43.26	43.35	43.32	0.05%	222,211
Jun 17, 2025	43.51	43.71	43.19	43.33	43.30	-0.89%	253,137
Jun 16, 2025	43.37	43.93	43.37	43.72	43.69	1.72%	282,884
Jun 13, 2025	43.03	43.47	42.84	42.98	42.95	-1.72%	967,405
Jun 12, 2025	43.44	43.76	43.44	43.73	43.70	0.16%	253,257
Jun 11, 2025	43.76	43.93	43.51	43.66	43.63	0.21%	331,274
Jun 10, 2025	43.80	43.85	43.25	43.57	43.54	-0.30%	520,096
Jun 9, 2025	44.03	44.03	43.70	43.70	43.67	-0.50%	302,300
Jun 6, 2025	43.90	44.02	43.73	43.92	43.89	1.01%	164,691
Jun 5, 2025	43.60	43.87	43.24	43.48	43.45	-0.11%	163,483
Jun 4, 2025	43.60	43.72	43.42	43.53	43.50	-0.16%	341,620
Jun 3, 2025	43.26	43.68	43.17	43.60	43.57	1.00%	162,999
Jun 2, 2025	42.79	43.18	42.38	43.17	43.14	0.72%	586,181
May 30, 2025	42.67	42.96	42.32	42.86	42.83	0.30%	172,866
May 29, 2025	43.25	43.25	42.54	42.73	42.70	-0.42%	152,405
May 28, 2025	43.29	43.29	42.89	42.91	42.88	-0.63%	86,263
May 27, 2025	42.92	43.25	42.70	43.18	43.15	2.15%	174,844
May 23, 2025	41.79	42.47	41.69	42.27	42.24	-0.31%	255,400
May 22, 2025	42.31	42.70	42.20	42.40	42.37	-0.12%	206,007
May 21, 2025	43.14	43.25	42.30	42.45	42.42	-2.53%	556,079