Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	71,414
Aug 7, 2025	0.45	0.47	0.43	0.47	0.47	4.44%	255,723
Aug 6, 2025	0.45	0.48	0.41	0.45	0.45	7.14%	216,997
Aug 5, 2025	0.39	0.42	0.39	0.42	0.42	7.69%	276,283
Aug 4, 2025	0.40	0.40	0.38	0.39	0.39	-3.70%	128,141
Aug 1, 2025	0.38	0.41	0.37	0.41	0.41	6.58%	317,435
Jul 31, 2025	0.41	0.41	0.37	0.38	0.38	-7.32%	456,012
Jul 30, 2025	0.40	0.41	0.35	0.41	0.41	2.50%	950,153
Jul 29, 2025	0.41	0.42	0.37	0.40	0.40	-4.76%	713,583
Jul 28, 2025	0.48	0.48	0.42	0.42	0.42	-8.70%	520,972
Jul 25, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	472,030
Jul 24, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	585,551
Jul 23, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	260,047
Jul 22, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	256,339
Jul 21, 2025	0.50	0.51	0.47	0.50	0.50	-	324,596
Jul 18, 2025	0.54	0.54	0.50	0.50	0.50	-5.66%	492,869
Jul 17, 2025	0.53	0.54	0.51	0.53	0.53	1.92%	1,103,905
Jul 16, 2025	0.51	0.52	0.49	0.52	0.52	1.96%	792,217
Jul 15, 2025	0.47	0.51	0.46	0.51	0.51	10.87%	542,272
Jul 14, 2025	0.45	0.47	0.43	0.46	0.46	2.22%	655,328
Jul 11, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	162,480
Jul 10, 2025	0.43	0.45	0.43	0.43	0.43	2.38%	209,376
Jul 9, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	434,535
Jul 8, 2025	0.46	0.46	0.43	0.45	0.45	-	163,370
Jul 7, 2025	0.43	0.47	0.43	0.45	0.45	8.43%	428,227
Jul 4, 2025	0.47	0.51	0.40	0.42	0.42	-13.54%	1,429,572
Jul 3, 2025	0.43	0.49	0.43	0.48	0.48	14.29%	1,388,815
Jul 2, 2025	0.40	0.45	0.40	0.42	0.42	6.33%	1,129,071
Jul 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 30, 2025	0.38	0.41	0.38	0.40	0.40	6.76%	946,193
Jun 27, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	725,385
Jun 26, 2025	0.38	0.40	0.37	0.38	0.38	5.56%	1,071,596
Jun 25, 2025	0.32	0.38	0.32	0.36	0.36	12.50%	1,002,244
Jun 24, 2025	0.31	0.33	0.30	0.32	0.32	8.47%	494,287
Jun 23, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	372,910
Jun 20, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	162,084
Jun 19, 2025	0.31	0.31	0.29	0.30	0.30	-	284,262
Jun 18, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	328,210
Jun 17, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	153,840
Jun 16, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	468,769
Jun 13, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	226,723
Jun 12, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	575,563
Jun 11, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	55,184
Jun 10, 2025	0.28	0.29	0.28	0.29	0.29	-	233,508
Jun 6, 2025	0.27	0.29	0.26	0.29	0.29	5.56%	203,178
Jun 5, 2025	0.27	0.28	0.27	0.27	0.27	-	402,974
Jun 4, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	361,152
Jun 3, 2025	0.26	0.27	0.25	0.27	0.27	3.92%	279,426
Jun 2, 2025	0.27	0.28	0.25	0.26	0.26	-5.56%	292,781
May 30, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	198,225