Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.09	18.09	18.06	18.06	-	0.18%	2,615
Aug 7, 2025	18.08	18.08	17.86	18.03	18.03	-1.28%	18,734
Aug 6, 2025	18.34	18.35	18.19	18.26	18.26	-3.28%	22,744
Aug 5, 2025	18.77	18.91	18.76	18.88	18.88	0.85%	15,729
Aug 4, 2025	18.73	18.77	18.69	18.72	18.72	0.28%	37,593
Aug 1, 2025	18.70	18.70	18.55	18.67	18.67	0.74%	16,615
Jul 31, 2025	18.65	18.66	18.53	18.53	18.53	-0.43%	20,877
Jul 30, 2025	18.80	18.80	18.54	18.61	18.61	-2.05%	17,326
Jul 29, 2025	18.96	19.01	18.92	19.00	19.00	0.64%	10,196
Jul 28, 2025	19.06	19.06	18.86	18.88	18.88	-1.20%	10,505
Jul 25, 2025	19.19	19.19	19.04	19.11	19.11	-0.83%	8,450
Jul 24, 2025	19.29	19.37	19.26	19.27	19.27	-0.68%	7,601
Jul 23, 2025	19.16	19.44	19.15	19.40	19.40	0.94%	28,215
Jul 22, 2025	18.93	19.24	18.93	19.22	19.22	3.11%	11,841
Jul 21, 2025	18.61	18.68	18.53	18.64	18.64	-0.16%	12,227
Jul 18, 2025	18.61	18.78	18.60	18.67	18.67	-0.27%	13,137
Jul 17, 2025	18.70	18.74	18.64	18.72	18.72	-0.55%	12,740
Jul 16, 2025	18.71	18.85	18.66	18.82	18.82	0.93%	11,385
Jul 15, 2025	18.84	18.84	18.65	18.65	18.65	-1.95%	8,200
Jul 14, 2025	19.12	19.14	18.99	19.02	19.02	0.21%	16,573
Jul 11, 2025	18.98	19.00	18.91	18.98	18.98	-1.09%	12,899
Jul 10, 2025	19.13	19.21	19.11	19.19	19.19	-0.98%	8,675
Jul 9, 2025	19.41	19.41	19.27	19.38	19.38	1.12%	11,456
Jul 8, 2025	18.90	19.17	18.87	19.17	19.17	3.26%	26,710
Jul 7, 2025	18.64	18.70	18.56	18.56	18.56	-0.17%	12,985
Jul 3, 2025	18.79	18.79	18.57	18.59	18.59	-1.26%	11,524
Jul 2, 2025	18.61	18.83	18.57	18.83	18.83	1.45%	9,112
Jul 1, 2025	18.38	18.62	18.38	18.56	18.56	1.09%	11,160
Jun 30, 2025	18.06	18.44	18.06	18.36	18.36	0.93%	11,332
Jun 27, 2025	18.29	18.29	18.17	18.19	18.19	0.28%	18,495
Jun 26, 2025	18.15	18.29	18.01	18.14	18.14	-1.73%	17,347
Jun 25, 2025	18.54	18.54	18.26	18.46	18.46	-0.97%	11,187
Jun 24, 2025	18.63	18.79	18.57	18.64	18.64	-2.25%	14,131
Jun 23, 2025	19.11	19.11	18.56	19.07	19.07	-0.31%	24,875
Jun 20, 2025	19.30	19.30	19.11	19.13	19.13	-3.14%	24,835
Jun 18, 2025	19.89	19.89	19.75	19.75	19.75	-1.40%	20,273
Jun 17, 2025	20.27	20.27	20.03	20.03	20.03	-0.10%	18,641
Jun 16, 2025	20.22	20.31	19.91	20.05	20.05	2.58%	20,691
Jun 13, 2025	19.41	19.61	19.41	19.55	19.55	3.69%	41,271
Jun 12, 2025	19.00	19.00	18.81	18.85	18.85	2.06%	12,538
Jun 11, 2025	18.40	18.53	18.40	18.47	18.47	2.02%	10,758
Jun 10, 2025	18.30	18.30	18.10	18.10	18.10	-0.91%	10,473
Jun 9, 2025	18.21	18.31	18.18	18.27	18.27	0.50%	6,935
Jun 6, 2025	18.19	18.33	18.10	18.18	18.18	-1.30%	10,631
Jun 5, 2025	18.49	18.52	18.40	18.42	18.42	0.49%	9,576
Jun 4, 2025	18.32	18.49	18.31	18.33	18.33	1.33%	7,606
Jun 3, 2025	18.30	18.30	18.02	18.09	18.09	-1.93%	25,435
Jun 2, 2025	18.14	18.45	18.14	18.45	18.45	1.86%	18,206
May 30, 2025	18.14	18.17	17.86	18.11	17.88	-1.97%	11,684
May 29, 2025	18.45	18.49	18.45	18.47	18.24	0.18%	4,282