Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	-
Aug 12, 2025	0.87	0.87	0.87	0.87	0.87	-0.29%	-
Aug 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.11%	-
Aug 8, 2025	0.87	0.87	0.87	0.87	0.87	-0.63%	-
Aug 7, 2025	0.88	0.88	0.88	0.88	0.88	-0.45%	-
Aug 6, 2025	0.88	0.88	0.87	0.88	0.88	-0.51%	-
Aug 5, 2025	0.89	0.89	0.89	0.89	0.89	0.85%	-
Aug 4, 2025	0.87	0.88	0.87	0.88	0.88	0.75%	-
Aug 1, 2025	0.89	0.89	0.87	0.87	0.87	-1.36%	-
Jul 31, 2025	0.90	0.90	0.88	0.88	0.88	-2.11%	-
Jul 30, 2025	0.90	0.90	0.90	0.90	0.90	0.78%	-
Jul 29, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jul 28, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jul 25, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Jul 24, 2025	0.91	0.91	0.90	0.90	0.90	-0.28%	-
Jul 23, 2025	0.90	0.90	0.90	0.90	0.90	1.35%	-
Jul 22, 2025	0.90	0.90	0.89	0.89	0.89	-2.25%	-
Jul 21, 2025	0.92	0.92	0.91	0.91	0.91	-1.62%	-
Jul 18, 2025	0.93	0.93	0.93	0.93	0.93	0.71%	-
Jul 17, 2025	0.92	0.92	0.92	0.92	0.92	-0.70%	-
Jul 16, 2025	0.92	0.93	0.92	0.93	0.93	0.22%	-
Jul 15, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	-
Jul 14, 2025	0.93	0.93	0.92	0.93	0.93	1.48%	-
Jul 11, 2025	0.92	0.92	0.91	0.91	0.91	-0.76%	-
Jul 10, 2025	0.92	0.92	0.92	0.92	0.92	3.08%	-
Jul 9, 2025	0.89	0.89	0.89	0.89	0.89	-0.06%	-
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	0.28%	-
Jul 7, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 4, 2025	0.89	0.89	0.89	0.89	0.89	-0.17%	-
Jul 3, 2025	0.88	0.89	0.88	0.89	0.89	0.45%	-
Jul 2, 2025	0.88	0.89	0.88	0.89	0.89	3.98%	-
Jul 1, 2025	0.86	0.86	0.85	0.85	0.85	-0.81%	-
Jun 30, 2025	0.87	0.87	0.86	0.86	0.86	-1.49%	-
Jun 27, 2025	0.88	0.88	0.87	0.87	0.87	-1.85%	-
Jun 26, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	-
Jun 25, 2025	0.89	0.89	0.89	0.89	0.89	1.37%	-
Jun 24, 2025	0.88	0.88	0.88	0.88	0.88	1.92%	-
Jun 23, 2025	0.87	0.87	0.86	0.86	0.86	1.30%	-
Jun 20, 2025	0.85	0.85	0.85	0.85	0.85	2.60%	-
Jun 19, 2025	0.83	0.83	0.83	0.83	0.83	-2.01%	-
Jun 18, 2025	0.85	0.85	0.84	0.84	0.84	-0.76%	-
Jun 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.12%	-
Jun 16, 2025	0.85	0.85	0.85	0.85	0.85	1.25%	-
Jun 13, 2025	0.84	0.86	0.84	0.84	0.84	-0.36%	2,500
Jun 12, 2025	0.85	0.85	0.84	0.84	0.84	-0.12%	-
Jun 11, 2025	0.86	0.86	0.85	0.85	0.85	1.38%	-
Jun 10, 2025	0.84	0.84	0.83	0.83	0.83	0.85%	-
Jun 9, 2025	0.83	0.83	0.83	0.83	0.83	2.29%	-
Jun 6, 2025	0.82	0.82	0.81	0.81	0.81	-0.62%	-
Jun 5, 2025	0.81	0.82	0.81	0.81	0.81	1.25%	-