Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.42	0.43	0.41	0.42	0.42	-1.21%	86,661
Aug 7, 2025	0.42	0.43	0.42	0.42	0.42	-0.94%	30,556
Aug 6, 2025	0.42	0.43	0.42	0.43	0.43	0.59%	11,776
Aug 5, 2025	0.43	0.44	0.41	0.42	0.42	1.07%	133,713
Aug 4, 2025	0.39	0.45	0.39	0.42	0.42	4.76%	15,583
Aug 1, 2025	0.40	0.40	0.38	0.40	0.40	-4.07%	51,188
Jul 31, 2025	0.39	0.45	0.39	0.42	0.42	4.47%	63,831
Jul 30, 2025	0.40	0.41	0.39	0.40	0.40	-1.48%	45,338
Jul 29, 2025	0.44	0.44	0.30	0.41	0.41	-5.56%	840,000
Jul 28, 2025	0.44	0.45	0.43	0.43	0.43	-3.39%	110,844
Jul 25, 2025	0.45	0.45	0.42	0.45	0.45	-5.66%	103,418
Jul 24, 2025	0.50	0.50	0.47	0.47	0.47	-0.90%	60,035
Jul 23, 2025	0.47	0.48	0.47	0.48	0.48	0.85%	43,315
Jul 22, 2025	0.49	0.49	0.47	0.47	0.47	-3.31%	66,809
Jul 21, 2025	0.50	0.50	0.48	0.49	0.49	0.65%	49,052
Jul 18, 2025	0.48	0.50	0.48	0.49	0.49	-2.69%	78,301
Jul 17, 2025	0.50	0.52	0.49	0.50	0.50	-2.62%	76,819
Jul 16, 2025	0.51	0.52	0.50	0.51	0.51	-0.18%	68,028
Jul 15, 2025	0.51	0.53	0.50	0.51	0.51	-1.99%	263,953
Jul 14, 2025	0.50	0.57	0.50	0.52	0.52	6.17%	165,290
Jul 11, 2025	0.49	0.50	0.47	0.49	0.49	0.86%	166,441
Jul 10, 2025	0.49	0.50	0.48	0.49	0.49	4.14%	66,711
Jul 9, 2025	0.47	0.49	0.45	0.47	0.47	-0.19%	539,559
Jul 8, 2025	0.50	0.50	0.43	0.47	0.47	-7.26%	641,026
Jul 7, 2025	0.53	0.54	0.50	0.51	0.51	-5.54%	506,996
Jul 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.35%	40,124
Jul 2, 2025	0.57	0.57	0.54	0.54	0.54	-4.58%	147,547
Jul 1, 2025	0.56	0.57	0.52	0.57	0.57	3.26%	138,148
Jun 30, 2025	0.54	0.55	0.51	0.55	0.55	3.56%	53,309
Jun 27, 2025	0.52	0.54	0.52	0.53	0.53	0.55%	117,209
Jun 26, 2025	0.54	0.54	0.53	0.53	0.53	-1.83%	91,417
Jun 25, 2025	0.54	0.56	0.54	0.54	0.54	-1.37%	53,930
Jun 24, 2025	0.58	0.59	0.54	0.55	0.55	-8.21%	455,462
Jun 23, 2025	0.58	0.60	0.57	0.60	0.60	3.09%	123,588
Jun 20, 2025	0.54	0.60	0.54	0.58	0.58	2.67%	303,146
Jun 18, 2025	0.60	0.60	0.54	0.56	0.56	-5.71%	175,317
Jun 17, 2025	0.55	0.64	0.52	0.60	0.60	16.90%	1,104,697
Jun 16, 2025	0.46	0.52	0.46	0.51	0.51	11.59%	388,094
Jun 13, 2025	0.49	0.49	0.44	0.46	0.46	2.97%	162,810
Jun 12, 2025	0.42	0.46	0.42	0.45	0.45	8.19%	255,114
Jun 11, 2025	0.42	0.43	0.41	0.41	0.41	1.43%	104,700
Jun 10, 2025	0.40	0.41	0.40	0.41	0.41	0.70%	29,241
Jun 9, 2025	0.41	0.42	0.39	0.40	0.40	-0.68%	143,800
Jun 6, 2025	0.39	0.41	0.39	0.41	0.41	2.15%	69,440
Jun 5, 2025	0.39	0.40	0.38	0.40	0.40	2.49%	72,142
Jun 4, 2025	0.40	0.40	0.39	0.39	0.39	-0.72%	55,341
Jun 3, 2025	0.40	0.40	0.38	0.39	0.39	-0.89%	49,220
Jun 2, 2025	0.40	0.41	0.38	0.39	0.39	2.47%	89,795
May 30, 2025	0.39	0.39	0.36	0.38	0.38	1.86%	19,498
May 29, 2025	0.39	0.40	0.38	0.38	0.38	-4.16%	98,240