Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.50	100.59	99.43	99.78	99.78	-1.63%	52,999
Jul 31, 2025	102.64	102.64	101.30	101.43	101.43	-0.47%	27,127
Jul 30, 2025	102.07	102.35	101.40	101.91	101.91	-	23,008
Jul 29, 2025	102.51	102.51	101.82	101.91	101.91	-0.28%	29,728
Jul 28, 2025	102.42	102.42	102.04	102.20	102.20	-0.06%	25,837
Jul 25, 2025	102.01	102.33	101.93	102.26	102.26	0.36%	17,704
Jul 24, 2025	101.73	102.08	101.73	101.89	101.89	0.24%	25,826
Jul 23, 2025	101.35	101.68	101.11	101.65	101.65	0.66%	26,207
Jul 22, 2025	100.93	101.05	100.53	100.98	100.98	0.04%	39,606
Jul 21, 2025	100.70	101.39	100.70	100.94	100.94	0.16%	21,431
Jul 18, 2025	101.05	101.05	100.62	100.78	100.78	-0.12%	75,844
Jul 17, 2025	100.22	100.90	100.21	100.90	100.90	0.56%	32,900
Jul 16, 2025	100.17	100.34	99.37	100.34	100.34	0.40%	41,800
Jul 15, 2025	100.69	100.69	99.94	99.94	99.94	-0.39%	27,637
Jul 14, 2025	100.14	100.39	99.86	100.33	100.33	0.14%	17,848
Jul 11, 2025	100.10	100.34	99.84	100.19	100.19	-0.34%	28,021
Jul 10, 2025	100.35	100.69	100.08	100.53	100.53	0.26%	26,527
Jul 9, 2025	100.03	100.32	99.77	100.27	100.27	0.58%	34,000
Jul 8, 2025	99.83	99.91	99.55	99.69	99.69	-0.06%	44,300
Jul 7, 2025	100.22	100.23	99.29	99.75	99.75	-0.35%	47,240
Jul 4, 2025	99.82	100.43	99.82	100.10	100.10	-0.27%	25,700
Jul 3, 2025	99.80	100.59	99.80	100.37	100.37	0.69%	39,900
Jul 2, 2025	99.30	99.68	99.13	99.68	99.68	0.27%	41,100
Jun 30, 2025	99.18	99.49	98.86	99.41	99.41	0.28%	33,900
Jun 27, 2025	98.85	99.35	98.50	99.13	98.95	0.45%	45,937
Jun 26, 2025	98.28	98.69	98.13	98.69	98.51	0.86%	44,800
Jun 25, 2025	98.18	98.18	97.73	97.85	97.67	-	35,800
Jun 24, 2025	97.39	98.01	97.35	97.85	97.67	1.08%	48,300
Jun 23, 2025	95.86	96.80	95.59	96.80	96.63	0.93%	45,811
Jun 20, 2025	96.46	96.60	95.70	95.91	95.74	0.32%	34,311
Jun 19, 2025	95.37	95.60	95.07	95.60	95.43	-0.45%	16,436
Jun 18, 2025	96.15	96.69	95.98	96.03	95.86	-0.15%	32,118
Jun 17, 2025	96.49	96.72	96.01	96.17	96.00	-0.64%	31,400
Jun 16, 2025	96.84	97.18	96.68	96.79	96.62	0.90%	44,000
Jun 13, 2025	96.35	96.76	95.83	95.93	95.76	-1.20%	50,600
Jun 12, 2025	96.52	97.10	96.52	97.10	96.93	0.36%	29,913
Jun 11, 2025	97.24	97.30	96.45	96.75	96.58	-0.23%	24,500
Jun 10, 2025	96.60	97.06	96.48	96.97	96.80	0.49%	43,507
Jun 9, 2025	96.50	96.72	96.33	96.50	96.26	0.10%	19,900
Jun 6, 2025	96.27	96.60	96.08	96.40	96.16	1.12%	28,514
Jun 5, 2025	96.24	96.37	95.13	95.33	95.10	-0.70%	69,806
Jun 4, 2025	96.14	96.20	95.93	96.00	95.77	0.05%	22,547
Jun 3, 2025	95.32	96.08	95.30	95.95	95.72	0.62%	25,814
Jun 2, 2025	94.53	95.38	94.21	95.36	95.13	0.52%	49,311
May 30, 2025	94.84	95.12	93.92	94.87	94.64	-0.09%	34,400
May 29, 2025	95.46	95.46	94.58	94.96	94.72	0.26%	28,910
May 28, 2025	95.25	95.44	94.58	94.71	94.48	-0.44%	34,600
May 27, 2025	94.77	95.20	94.26	95.13	94.90	0.53%	41,413
May 26, 2025	93.75	94.63	93.75	94.63	94.40	1.48%	25,919
May 23, 2025	92.86	93.60	92.73	93.25	93.02	-0.71%	78,800