Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.50	9.62	8.90	9.33	9.33	-5.76%	1,543,521
Jul 31, 2025	9.98	10.05	9.71	9.90	9.90	-0.70%	1,695,614
Jul 30, 2025	10.14	10.15	9.88	9.97	9.97	-0.30%	2,573,306
Jul 29, 2025	10.21	10.25	9.89	10.00	10.00	-41.76%	7,578,563
Jul 28, 2025	19.31	19.31	16.58	17.17	17.17	-4.93%	1,724,685
Jul 25, 2025	20.93	21.07	17.87	18.06	18.06	-14.12%	1,056,383
Jul 24, 2025	24.00	24.19	20.83	21.03	21.03	-14.93%	783,769
Jul 23, 2025	23.02	25.40	23.00	24.72	24.72	10.41%	630,547
Jul 22, 2025	23.83	23.83	21.50	22.39	22.39	-6.20%	458,330
Jul 21, 2025	23.71	25.65	23.28	23.87	23.87	4.83%	732,380
Jul 18, 2025	24.41	25.68	22.16	22.77	22.77	-5.56%	1,166,536
Jul 17, 2025	20.96	24.67	20.80	24.11	24.11	12.72%	966,987
Jul 16, 2025	18.34	21.98	18.34	21.39	21.39	20.10%	1,020,932
Jul 15, 2025	18.75	19.49	17.56	17.81	17.81	-3.52%	509,653
Jul 14, 2025	19.70	20.50	17.88	18.46	18.46	-5.09%	511,691
Jul 11, 2025	20.92	21.36	19.35	19.45	19.45	-6.58%	515,989
Jul 10, 2025	20.30	21.12	19.52	20.82	20.82	4.31%	605,109
Jul 9, 2025	17.96	20.00	16.68	19.96	19.96	13.86%	729,327
Jul 8, 2025	17.81	19.34	17.10	17.53	17.53	3.24%	837,877
Jul 7, 2025	18.26	19.00	16.29	16.98	16.98	-6.24%	690,451
Jul 3, 2025	17.53	19.56	17.20	18.11	18.11	-2.79%	853,316
Jul 2, 2025	14.24	19.08	14.24	18.63	18.63	32.41%	2,181,740
Jul 1, 2025	13.49	14.50	12.73	14.07	14.07	0.86%	266,860
Jun 30, 2025	13.05	14.66	13.03	13.95	13.95	9.15%	538,325
Jun 27, 2025	13.40	13.50	12.45	12.78	12.78	-4.13%	1,338,449
Jun 26, 2025	13.27	13.55	12.50	13.33	13.33	3.09%	336,453
Jun 25, 2025	13.51	13.58	12.70	12.93	12.93	-1.82%	218,750
Jun 24, 2025	12.91	13.48	12.45	13.17	13.17	7.33%	472,829
Jun 23, 2025	13.26	13.77	11.99	12.27	12.27	-8.98%	632,646
Jun 20, 2025	13.49	15.37	12.81	13.48	13.48	6.23%	976,619
Jun 18, 2025	12.10	12.84	11.80	12.69	12.69	4.96%	325,043
Jun 17, 2025	12.53	12.83	11.93	12.09	12.09	-7.57%	241,354
Jun 16, 2025	12.85	13.50	12.78	13.08	13.08	6.26%	322,784
Jun 13, 2025	12.71	12.85	12.14	12.31	12.31	-5.23%	189,725
Jun 12, 2025	12.90	13.50	12.75	12.99	12.99	-1.44%	203,463
Jun 11, 2025	13.61	13.94	13.00	13.18	13.18	-1.93%	300,018
Jun 10, 2025	15.00	15.15	13.31	13.44	13.44	-11.29%	556,480
Jun 9, 2025	14.90	15.34	14.20	15.15	15.15	8.91%	315,793
Jun 6, 2025	14.31	15.59	13.63	13.91	13.91	3.81%	395,700
Jun 5, 2025	13.07	15.48	12.50	13.40	13.40	2.52%	730,049
Jun 4, 2025	13.30	13.47	12.40	13.07	13.07	-2.02%	297,356
Jun 3, 2025	11.63	13.50	11.45	13.34	13.34	15.40%	497,941
Jun 2, 2025	11.65	12.10	11.37	11.56	11.56	-0.69%	163,847
May 30, 2025	11.17	11.81	10.79	11.64	11.64	2.65%	204,063
May 29, 2025	11.30	11.46	10.88	11.34	11.34	2.53%	97,200
May 28, 2025	11.50	11.69	11.01	11.06	11.06	-3.24%	209,965
May 27, 2025	11.28	12.30	11.28	11.43	11.43	7.22%	414,398
May 23, 2025	11.42	11.89	10.62	10.66	10.66	-9.74%	528,515
May 22, 2025	12.51	12.86	11.70	11.81	11.81	-2.88%	340,834
May 21, 2025	12.57	13.19	12.01	12.16	12.16	-4.93%	306,754