Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	42.80	44.48	42.77	44.28	44.28	3.53%	14,580,100
Aug 7, 2025	41.49	42.78	41.30	42.77	42.77	9.47%	28,984,900
Aug 6, 2025	38.00	39.35	37.77	39.07	39.07	3.50%	9,900,400
Aug 5, 2025	37.73	38.35	37.56	37.75	37.75	-0.37%	3,908,900
Aug 4, 2025	38.25	38.33	37.73	37.89	37.89	0.03%	3,613,400
Aug 1, 2025	38.03	38.55	37.59	37.88	37.88	0.19%	4,648,300
Jul 31, 2025	37.88	38.02	37.62	37.81	37.81	-0.94%	3,574,500
Jul 30, 2025	37.60	38.54	37.57	38.17	38.17	0.98%	4,991,200
Jul 29, 2025	37.74	38.09	37.50	37.80	37.80	0.51%	4,379,100
Jul 28, 2025	38.31	38.44	37.42	37.61	37.61	-1.39%	6,810,300
Jul 25, 2025	38.50	38.61	37.91	38.14	38.14	-0.81%	4,598,900
Jul 24, 2025	38.68	38.74	38.38	38.45	38.45	-0.85%	7,836,300
Jul 23, 2025	38.58	38.97	38.55	38.78	38.78	0.36%	4,502,200
Jul 22, 2025	39.13	39.45	38.55	38.64	38.64	-1.10%	4,431,500
Jul 21, 2025	39.22	39.25	38.83	39.07	39.07	0.28%	3,581,000
Jul 18, 2025	38.75	39.25	38.65	38.96	38.96	-0.46%	12,532,000
Jul 17, 2025	39.08	39.35	38.82	39.14	39.14	-0.05%	3,912,400
Jul 16, 2025	39.38	39.38	38.80	39.16	39.16	-0.33%	4,308,100
Jul 15, 2025	38.96	39.29	38.55	39.29	39.29	1.47%	4,760,600
Jul 14, 2025	39.28	39.39	38.56	38.72	38.72	-1.50%	5,538,300
Jul 11, 2025	39.29	39.76	39.01	39.31	39.31	-0.28%	6,074,400
Jul 10, 2025	39.50	39.73	39.06	39.42	39.42	-0.71%	4,704,700
Jul 9, 2025	39.86	39.86	39.45	39.70	39.70	-0.28%	5,864,200
Jul 8, 2025	40.16	40.16	39.45	39.81	39.81	-0.72%	3,564,400
Jul 7, 2025	40.95	41.07	39.94	40.10	40.10	-2.10%	5,791,700
Jul 4, 2025	40.84	41.25	40.64	40.96	40.96	0.29%	1,918,500
Jul 3, 2025	40.10	41.23	40.03	40.84	40.84	1.85%	4,236,300
Jul 2, 2025	40.67	40.67	39.68	40.10	40.10	-0.82%	6,451,400
Jul 1, 2025	40.40	40.69	40.14	40.43	40.43	0.52%	3,224,400
Jun 30, 2025	39.55	40.41	39.45	40.22	40.22	1.31%	5,626,600
Jun 27, 2025	39.63	39.93	39.55	39.70	39.70	-0.43%	3,178,800
Jun 26, 2025	39.83	40.20	39.66	39.87	39.87	0.30%	3,272,100
Jun 25, 2025	39.95	40.11	39.39	39.75	39.75	-1.22%	5,749,400
Jun 24, 2025	40.24	40.70	39.88	40.24	40.24	0.25%	7,046,800
Jun 23, 2025	39.89	40.14	39.61	40.14	40.14	0.22%	4,797,100
Jun 20, 2025	40.38	40.39	39.55	40.05	40.05	-1.23%	20,376,000
Jun 18, 2025	41.35	41.38	40.55	40.55	40.55	-2.15%	14,172,900
Jun 17, 2025	41.79	41.99	41.31	41.44	41.44	-0.81%	6,194,800
Jun 16, 2025	41.50	42.15	41.42	41.78	41.78	1.16%	5,845,600
Jun 13, 2025	41.01	41.45	40.81	41.30	41.30	-0.29%	5,429,000
Jun 12, 2025	40.85	41.42	40.72	41.42	41.42	0.56%	8,488,600
Jun 11, 2025	41.17	41.52	40.73	41.19	41.19	-0.12%	6,882,000
Jun 10, 2025	41.29	41.60	41.02	41.24	41.24	0.54%	8,572,300
Jun 9, 2025	41.09	41.19	40.27	41.02	41.02	-0.70%	7,330,400
Jun 6, 2025	41.35	41.61	41.08	41.31	41.31	-0.19%	6,022,300
Jun 5, 2025	41.77	41.95	41.32	41.39	41.39	-0.31%	5,117,900
Jun 4, 2025	41.90	42.13	41.33	41.52	41.52	-0.46%	4,800,000
Jun 3, 2025	41.64	41.99	41.41	41.71	41.71	0.36%	4,734,400
Jun 2, 2025	42.32	42.32	41.33	41.56	41.56	-0.95%	7,171,000
May 30, 2025	42.41	42.50	41.80	41.96	41.96	-0.17%	8,584,100