Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.60	37.74	37.40	37.59	-	0.35%	73,267
Aug 7, 2025	37.93	37.99	37.25	37.46	-	-0.87%	69,227
Aug 6, 2025	38.21	38.24	37.74	37.79	-	-0.55%	117,989
Aug 5, 2025	38.61	38.61	37.96	38.00	-	0.66%	89,948
Aug 1, 2025	38.46	38.48	37.48	37.75	-	-1.72%	137,315
Jul 31, 2025	39.88	39.94	38.29	38.41	-	3.84%	351,931
Jul 30, 2025	37.15	37.15	36.70	36.99	-	0.08%	128,785
Jul 29, 2025	37.16	37.24	36.83	36.96	-	0.03%	110,472
Jul 28, 2025	37.05	37.07	36.74	36.95	-	-0.08%	135,259
Jul 25, 2025	36.94	37.28	36.78	36.98	-	0.41%	141,623
Jul 24, 2025	36.58	36.96	36.55	36.83	-	1.04%	81,404
Jul 23, 2025	36.52	36.52	36.09	36.45	-	0.05%	88,311
Jul 22, 2025	36.78	36.78	36.40	36.43	-	-0.95%	27,175
Jul 21, 2025	36.57	36.86	36.45	36.78	-	0.08%	38,253
Jul 18, 2025	37.05	37.05	36.64	36.75	-	-0.35%	37,813
Jul 17, 2025	36.45	36.98	36.45	36.88	-	1.18%	31,674
Jul 16, 2025	36.40	36.49	36.20	36.45	-	-	44,780
Jul 15, 2025	36.28	36.60	36.23	36.45	-	0.55%	90,357
Jul 14, 2025	36.14	36.26	36.10	36.25	-	-0.08%	29,856
Jul 11, 2025	35.85	36.37	35.85	36.28	-	0.44%	23,280
Jul 10, 2025	36.30	36.34	35.90	36.12	-	-0.47%	55,299
Jul 9, 2025	36.05	36.50	36.03	36.29	-	1.37%	51,233
Jul 8, 2025	35.89	35.89	35.65	35.80	-	-0.22%	23,735
Jul 7, 2025	35.82	35.91	35.74	35.88	-	0.11%	21,306
Jul 4, 2025	36.00	36.06	35.17	35.84	-	-0.22%	18,339
Jul 3, 2025	35.63	36.01	35.63	35.92	-	1.35%	40,451
Jul 2, 2025	35.37	35.58	35.25	35.44	-	-1.23%	86,920
Jun 30, 2025	35.88	36.07	35.73	35.88	-	0.28%	53,328
Jun 27, 2025	35.90	36.00	35.64	35.78	-	-0.25%	53,001
Jun 26, 2025	35.60	35.89	35.55	35.87	-	1.04%	67,702
Jun 25, 2025	35.51	35.64	35.30	35.50	-	0.37%	38,367
Jun 24, 2025	35.23	35.47	35.14	35.37	-	0.94%	66,336
Jun 23, 2025	34.43	35.16	34.10	35.04	-	1.80%	76,152
Jun 20, 2025	34.73	34.86	34.42	34.42	-	0.41%	28,522
Jun 19, 2025	34.60	34.66	34.15	34.28	-	-1.10%	28,374
Jun 18, 2025	34.46	34.68	34.33	34.66	-	0.55%	147,383
Jun 17, 2025	34.35	34.54	34.23	34.47	-	-0.26%	65,480
Jun 16, 2025	34.25	34.67	34.25	34.56	-	0.96%	86,824
Jun 13, 2025	34.31	34.56	34.14	34.23	-	-0.98%	82,783
Jun 12, 2025	34.33	34.65	34.20	34.57	-	1.23%	109,099
Jun 11, 2025	33.98	34.32	33.95	34.15	-	0.50%	52,365
Jun 10, 2025	34.05	34.10	33.75	33.98	-	-0.35%	34,430
Jun 9, 2025	33.88	34.18	33.84	34.10	-	0.38%	61,580
Jun 6, 2025	33.97	34.16	33.88	33.97	-	0.47%	51,495
Jun 5, 2025	33.55	33.90	33.53	33.81	-	0.84%	79,222
Jun 4, 2025	33.55	33.61	33.46	33.53	-	0.21%	42,121
Jun 3, 2025	33.36	33.50	33.32	33.46	-	0.39%	22,291
Jun 2, 2025	33.00	33.35	33.00	33.33	-	0.27%	49,115
May 30, 2025	33.19	33.32	32.93	33.24	-	0.33%	82,682
May 29, 2025	33.36	33.36	32.99	33.13	-	0.21%	33,238