Invesco Small Cap Equity Fund Class R (SMERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.95
-0.14 (-1.07%)
Aug 1, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.07% |
| Aug 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Aug 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.70% |
| Aug 1, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.07% |
| Jul 31, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.43% |
| Jul 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Jul 29, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.15% |
| Jul 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Jul 25, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.23% |
| Jul 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.67% |
| Jul 23, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.14% |
| Jul 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Jul 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.76% |
| Jul 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.23% |
| Jul 17, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.84% |
| Jul 16, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Jul 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.73% |
| Jul 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% |
| Jul 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.60% |
| Jul 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Jul 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.68% |
| Jul 8, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Jul 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.05% |
| Jul 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.68% |
| Jul 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.84% |
| Jul 1, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Jun 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% |
| Jun 27, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Jun 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.48% |
| Jun 25, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.70% |
| Jun 24, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.25% |
| Jun 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.51% |
| Jun 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jun 18, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.40% |
| Jun 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.79% |
| Jun 16, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Jun 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% |
| Jun 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Jun 11, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| Jun 10, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Jun 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Jun 6, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.35% |
| Jun 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Jun 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| Jun 3, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.05% |
| Jun 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| May 30, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| May 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| May 28, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.96% |