Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 341.98
-4.90 (-1.41%)
At close: Jul 31, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 337.04 | 338.73 | 328.11 | 329.14 | 329.14 | -3.75% | 513 |
| Jul 31, 2025 | 343.35 | 344.76 | 340.56 | 341.98 | 341.98 | -1.41% | 60 |
| Jul 30, 2025 | 348.65 | 348.65 | 346.24 | 346.88 | 346.88 | -1.27% | 134 |
| Jul 29, 2025 | 354.92 | 354.92 | 349.46 | 351.35 | 351.35 | -1.07% | 136 |
| Jul 28, 2025 | 356.23 | 357.72 | 355.14 | 355.14 | 355.14 | -0.97% | 5 |
| Jul 25, 2025 | 358.59 | 358.89 | 354.88 | 358.62 | 358.62 | 0.54% | 59 |
| Jul 24, 2025 | 354.00 | 357.55 | 354.00 | 356.70 | 356.70 | -0.41% | 6 |
| Jul 23, 2025 | 357.32 | 359.83 | 354.64 | 358.18 | 358.18 | 0.41% | 207 |
| Jul 22, 2025 | 357.19 | 357.68 | 353.56 | 356.72 | 356.72 | 1.07% | 7 |
| Jul 21, 2025 | 356.82 | 356.82 | 352.94 | 352.94 | 352.94 | -1.29% | 40 |
| Jul 18, 2025 | 359.59 | 359.59 | 355.24 | 357.57 | 357.57 | -0.57% | 98 |
| Jul 17, 2025 | 368.53 | 368.53 | 353.07 | 359.62 | 359.62 | 0.05% | 64 |
| Jul 16, 2025 | 361.30 | 363.04 | 357.39 | 359.43 | 359.43 | -0.76% | 104 |
| Jul 15, 2025 | 374.45 | 375.44 | 362.17 | 362.17 | 362.17 | -3.48% | 887 |
| Jul 14, 2025 | 376.38 | 376.38 | 372.27 | 375.21 | 375.21 | -1.00% | 65 |
| Jul 11, 2025 | 384.06 | 384.06 | 379.02 | 379.02 | 379.02 | -2.53% | 46 |
| Jul 10, 2025 | 388.23 | 394.84 | 387.61 | 388.86 | 388.86 | -0.92% | 61 |
| Jul 9, 2025 | 399.84 | 399.84 | 391.00 | 392.47 | 392.47 | -1.67% | 196 |
| Jul 8, 2025 | 400.48 | 403.05 | 398.69 | 399.15 | 399.15 | 0.16% | 322 |
| Jul 7, 2025 | 400.09 | 401.27 | 398.52 | 398.52 | 398.52 | 0.13% | 7 |
| Jul 3, 2025 | 398.73 | 401.34 | 398.00 | 398.00 | 398.00 | 0.25% | 82 |
| Jul 2, 2025 | 407.26 | 407.26 | 397.00 | 397.00 | 397.00 | -2.92% | 2,673 |
| Jul 1, 2025 | 404.27 | 408.93 | 402.89 | 408.93 | 408.93 | 1.21% | 40 |
| Jun 30, 2025 | 404.11 | 407.38 | 402.82 | 404.04 | 404.04 | -0.51% | 35 |
| Jun 27, 2025 | 406.50 | 408.18 | 403.17 | 406.10 | 406.10 | 1.44% | 143 |
| Jun 26, 2025 | 404.79 | 404.79 | 399.98 | 400.32 | 400.32 | -0.17% | 59 |
| Jun 25, 2025 | 404.19 | 404.19 | 401.00 | 401.00 | 401.00 | 0.61% | 1 |
| Jun 24, 2025 | 406.47 | 406.47 | 398.57 | 398.57 | 398.57 | 1.15% | 83 |
| Jun 23, 2025 | 392.89 | 395.00 | 392.89 | 394.04 | 394.04 | -0.91% | 3 |
| Jun 20, 2025 | 395.76 | 397.66 | 395.76 | 397.66 | 397.66 | -1.22% | 39 |
| Jun 18, 2025 | 404.24 | 404.24 | 401.12 | 402.59 | 402.59 | -1.16% | 8 |
| Jun 17, 2025 | 407.92 | 407.92 | 407.33 | 407.33 | 407.33 | -0.41% | 4 |
| Jun 16, 2025 | 408.90 | 408.99 | 408.32 | 408.99 | 408.99 | -0.35% | 6 |
| Jun 13, 2025 | 408.85 | 413.48 | 408.85 | 410.43 | 410.43 | -0.45% | 17 |
| Jun 12, 2025 | 414.66 | 414.66 | 411.03 | 412.27 | 412.27 | -0.28% | - |
| Jun 11, 2025 | 424.87 | 424.87 | 413.41 | 413.41 | 413.41 | -3.70% | 23 |
| Jun 10, 2025 | 427.68 | 429.31 | 427.68 | 429.31 | 429.31 | 0.78% | 48 |
| Jun 9, 2025 | 425.97 | 425.97 | 425.97 | 425.97 | 425.97 | 1.65% | - |
| Jun 6, 2025 | 423.88 | 423.88 | 419.05 | 419.05 | 419.05 | -0.92% | 50 |
| Jun 5, 2025 | 426.43 | 426.43 | 422.16 | 422.95 | 422.95 | -0.89% | 6 |
| Jun 4, 2025 | 428.07 | 430.58 | 426.75 | 426.75 | 426.75 | -0.97% | 11 |
| Jun 3, 2025 | 426.27 | 430.95 | 425.27 | 430.95 | 430.95 | 0.31% | 188 |
| Jun 2, 2025 | 428.52 | 433.40 | 425.33 | 429.63 | 429.63 | -0.72% | 11 |
| May 30, 2025 | 433.21 | 433.98 | 432.00 | 432.74 | 432.74 | -0.28% | 6 |
| May 29, 2025 | 436.36 | 436.36 | 433.55 | 433.95 | 433.95 | -1.23% | 64 |
| May 28, 2025 | 443.92 | 443.92 | 439.34 | 439.34 | 439.34 | -1.11% | 6 |
| May 27, 2025 | 441.39 | 446.00 | 439.63 | 444.26 | 444.26 | 1.31% | 98 |
| May 23, 2025 | 436.24 | 438.53 | 436.24 | 438.53 | 438.53 | -1.76% | 3 |
| May 22, 2025 | 444.36 | 446.38 | 444.36 | 446.38 | 446.38 | 0.07% | - |
| May 21, 2025 | 443.71 | 449.40 | 443.71 | 446.09 | 446.09 | -0.33% | 7 |