Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.00	21.20	20.94	21.05	21.05	1.15%	48,552
Aug 7, 2025	20.55	20.98	20.49	20.81	20.81	1.02%	60,500
Aug 6, 2025	20.65	20.65	20.44	20.60	20.60	0.78%	18,944
Aug 5, 2025	20.21	20.61	20.21	20.44	20.44	0.99%	30,346
Aug 1, 2025	20.25	20.28	20.07	20.24	20.24	-0.20%	25,415
Jul 31, 2025	20.65	20.65	20.25	20.28	20.28	-1.70%	27,000
Jul 30, 2025	20.70	20.77	20.50	20.63	20.63	0.15%	29,700
Jul 29, 2025	20.32	20.79	20.23	20.60	20.60	1.78%	83,400
Jul 28, 2025	20.20	20.60	20.18	20.24	20.24	0.05%	101,300
Jul 25, 2025	20.40	20.41	20.13	20.23	20.23	-0.25%	24,500
Jul 24, 2025	20.43	20.43	20.23	20.28	20.28	-0.49%	48,512
Jul 23, 2025	20.38	20.62	20.29	20.38	20.38	-0.59%	54,500
Jul 22, 2025	20.16	20.67	20.13	20.50	20.50	2.50%	87,500
Jul 21, 2025	20.14	20.14	19.95	20.00	20.00	0.10%	30,200
Jul 18, 2025	20.03	20.12	19.88	19.98	19.98	0.35%	59,300
Jul 17, 2025	19.86	20.05	19.86	19.91	19.91	0.50%	49,900
Jul 16, 2025	19.78	19.86	19.70	19.81	19.81	0.46%	46,541
Jul 15, 2025	19.79	19.79	19.72	19.72	19.72	0.05%	23,643
Jul 14, 2025	19.49	19.75	19.49	19.71	19.71	0.97%	28,215
Jul 11, 2025	19.56	19.56	19.45	19.52	19.52	-0.10%	21,900
Jul 10, 2025	19.50	19.59	19.47	19.54	19.54	0.41%	25,000
Jul 9, 2025	19.40	19.50	19.40	19.46	19.46	0.46%	24,800
Jul 8, 2025	19.44	19.47	19.37	19.37	19.37	-0.15%	13,738
Jul 7, 2025	19.46	19.50	19.37	19.40	19.40	-0.15%	53,004
Jul 4, 2025	19.46	19.57	19.43	19.43	19.43	-0.26%	13,800
Jul 3, 2025	19.50	19.65	19.40	19.48	19.48	0.05%	71,500
Jul 2, 2025	19.45	19.47	19.30	19.47	19.47	0.10%	38,616
Jun 30, 2025	19.35	19.45	19.26	19.45	19.45	1.09%	28,200
Jun 27, 2025	19.38	19.40	19.15	19.24	19.24	0.52%	26,140
Jun 26, 2025	19.24	19.25	19.12	19.14	19.14	-0.47%	58,728
Jun 25, 2025	19.39	19.39	19.16	19.23	19.23	-0.47%	21,122
Jun 24, 2025	19.21	19.41	19.21	19.32	19.32	1.05%	45,018
Jun 23, 2025	19.20	19.28	19.08	19.12	19.12	-0.78%	35,000
Jun 20, 2025	19.14	19.27	19.14	19.27	19.27	0.52%	19,500
Jun 19, 2025	19.11	19.21	19.00	19.17	19.17	0.79%	45,116
Jun 18, 2025	19.03	19.15	19.01	19.02	19.02	-0.16%	28,200
Jun 17, 2025	19.01	19.08	18.91	19.05	19.05	0.21%	60,519
Jun 16, 2025	19.15	19.23	19.01	19.01	19.01	-0.63%	28,118
Jun 13, 2025	19.22	19.31	19.10	19.13	19.13	-2.60%	52,741
Jun 12, 2025	19.55	19.79	19.42	19.64	19.23	1.18%	68,214
Jun 11, 2025	19.51	19.56	19.41	19.41	19.00	-0.26%	37,245
Jun 10, 2025	19.60	19.60	19.45	19.46	19.05	-0.92%	81,220
Jun 9, 2025	19.50	19.73	19.35	19.64	19.23	1.08%	66,100
Jun 6, 2025	19.76	19.76	19.25	19.43	19.02	-1.02%	98,000
Jun 5, 2025	19.68	19.87	19.57	19.63	19.22	0.26%	71,208
Jun 4, 2025	19.89	19.97	19.51	19.58	19.17	-1.51%	71,100
Jun 3, 2025	19.88	19.88	19.75	19.88	19.46	0.56%	27,832
Jun 2, 2025	19.75	19.86	19.72	19.77	19.36	0.30%	36,800
May 30, 2025	19.78	19.80	19.66	19.71	19.30	0.36%	34,500
May 29, 2025	19.62	19.78	19.62	19.64	19.23	0.41%	27,336