Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.22	28.32	27.57	27.70	27.70	-1.32%	603,700
Aug 7, 2025	27.85	28.28	27.46	28.07	28.07	-0.07%	1,368,599
Aug 6, 2025	28.50	28.83	28.02	28.09	28.09	-1.40%	1,065,857
Aug 5, 2025	28.73	29.09	28.40	28.49	28.49	-0.63%	947,956
Aug 4, 2025	29.05	29.23	28.38	28.67	28.67	-0.97%	1,706,297
Aug 1, 2025	30.00	30.10	28.68	28.95	28.95	-3.50%	1,550,425
Jul 31, 2025	29.76	30.48	29.25	30.00	30.00	-2.28%	1,769,305
Jul 30, 2025	31.09	31.16	30.60	30.70	30.70	-1.03%	1,164,626
Jul 29, 2025	30.74	31.21	30.15	31.02	31.02	0.91%	1,663,726
Jul 28, 2025	31.61	31.90	30.53	30.74	30.74	-2.60%	2,987,868
Jul 25, 2025	32.72	33.70	31.04	31.56	31.56	0.13%	9,822,880
Jul 24, 2025	31.23	31.90	31.02	31.52	31.52	1.68%	1,648,465
Jul 23, 2025	30.47	31.13	30.43	31.00	31.00	2.04%	1,401,763
Jul 22, 2025	31.73	31.76	29.75	30.38	30.38	-3.80%	1,886,009
Jul 21, 2025	31.55	31.83	31.42	31.58	31.58	0.22%	961,684
Jul 18, 2025	32.08	32.11	31.41	31.51	31.51	-1.10%	1,081,119
Jul 17, 2025	31.43	32.21	31.42	31.86	31.86	1.50%	1,863,286
Jul 16, 2025	31.39	31.81	31.30	31.39	31.39	0.10%	667,426
Jul 15, 2025	31.23	31.66	31.23	31.36	31.36	0.55%	854,396
Jul 14, 2025	31.77	31.77	31.12	31.19	31.19	-1.52%	438,851
Jul 11, 2025	31.96	32.19	31.53	31.67	31.67	-1.28%	278,879
Jul 10, 2025	32.40	32.47	31.95	32.08	32.08	-0.71%	937,380
Jul 9, 2025	32.38	32.55	31.94	32.31	32.31	0.06%	1,516,464
Jul 8, 2025	31.29	33.10	31.29	32.29	32.29	3.73%	8,720,030
Jul 7, 2025	31.30	31.66	31.07	31.13	31.13	-0.38%	795,744
Jul 4, 2025	30.85	31.46	30.75	31.25	31.25	1.40%	706,425
Jul 3, 2025	30.89	30.93	30.56	30.82	30.82	0.26%	677,074
Jul 2, 2025	30.96	31.12	30.60	30.74	30.74	-1.22%	1,012,951
Jul 1, 2025	31.44	31.62	31.02	31.12	31.12	-0.61%	268,511
Jun 30, 2025	31.56	31.89	31.23	31.31	31.31	-0.70%	391,564
Jun 27, 2025	31.62	31.92	31.39	31.53	31.53	-0.28%	1,186,168
Jun 26, 2025	31.01	32.15	31.01	31.62	31.62	3.37%	3,085,910
Jun 25, 2025	30.26	30.85	30.21	30.59	30.59	1.39%	834,193
Jun 24, 2025	30.65	30.65	30.04	30.17	30.17	1.14%	450,917
Jun 23, 2025	29.12	29.97	29.04	29.83	29.83	0.85%	412,621
Jun 20, 2025	29.22	29.70	28.93	29.58	29.58	1.20%	790,481
Jun 19, 2025	30.03	30.26	29.08	29.23	29.23	-2.63%	646,601
Jun 18, 2025	30.80	30.80	29.90	30.02	30.02	-1.77%	487,481
Jun 17, 2025	30.47	31.17	30.41	30.56	30.56	0.43%	1,231,451
Jun 16, 2025	30.52	30.90	30.01	30.43	30.43	-0.85%	623,844
Jun 13, 2025	31.01	31.02	30.35	30.69	30.69	-2.26%	2,116,861
Jun 12, 2025	32.20	32.20	31.02	31.40	31.40	-1.88%	1,481,953
Jun 11, 2025	31.60	33.13	31.47	32.00	32.00	1.98%	5,589,408
Jun 10, 2025	30.98	31.74	30.95	31.38	31.38	1.55%	975,189
Jun 9, 2025	30.92	31.32	30.81	30.90	30.90	0.13%	436,645
Jun 6, 2025	30.91	31.20	30.77	30.86	30.86	-0.52%	353,798
Jun 5, 2025	31.07	31.43	30.85	31.02	31.02	-0.06%	1,185,094
Jun 4, 2025	31.38	31.38	30.44	31.04	31.04	0.75%	704,103
Jun 3, 2025	31.21	33.09	30.44	30.81	30.81	-0.06%	6,499,416
Jun 2, 2025	31.96	31.96	30.70	30.83	30.83	-3.02%	2,265,231