Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.93	0.94	0.83	0.87	0.87	-3.35%	1,050,034
Aug 7, 2025	0.98	0.99	0.88	0.90	0.90	-7.87%	1,748,108
Aug 6, 2025	0.98	1.00	0.94	0.98	0.98	-0.17%	708,381
Aug 5, 2025	0.98	1.01	0.96	0.98	0.98	0.30%	668,349
Aug 4, 2025	0.92	0.98	0.89	0.98	0.98	5.01%	741,141
Aug 1, 2025	0.90	0.93	0.89	0.93	0.93	-0.91%	669,913
Jul 31, 2025	0.96	0.98	0.92	0.94	0.94	-2.23%	662,579
Jul 30, 2025	1.00	1.00	0.95	0.96	0.96	-1.82%	651,045
Jul 29, 2025	1.09	1.10	0.94	0.98	0.98	-9.32%	1,314,413
Jul 28, 2025	1.14	1.18	1.06	1.08	1.08	-3.57%	1,287,543
Jul 25, 2025	1.08	1.13	1.04	1.12	1.12	4.67%	989,078
Jul 24, 2025	0.99	1.10	0.99	1.07	1.07	7.32%	1,973,890
Jul 23, 2025	0.97	1.02	0.95	1.00	1.00	6.51%	1,420,786
Jul 22, 2025	0.98	0.99	0.93	0.94	0.94	0.48%	1,120,297
Jul 21, 2025	0.99	1.04	0.90	0.93	0.93	-3.36%	2,444,921
Jul 18, 2025	0.98	1.00	0.94	0.96	0.96	3.66%	1,824,092
Jul 17, 2025	0.90	0.98	0.89	0.93	0.93	3.82%	1,293,501
Jul 16, 2025	0.84	0.92	0.84	0.90	0.90	7.53%	786,322
Jul 15, 2025	0.85	0.86	0.82	0.83	0.83	-0.82%	708,465
Jul 14, 2025	0.84	0.84	0.81	0.84	0.84	1.19%	371,602
Jul 11, 2025	0.84	0.85	0.82	0.83	0.83	-0.92%	442,446
Jul 10, 2025	0.82	0.85	0.78	0.84	0.84	3.97%	914,165
Jul 9, 2025	0.83	0.83	0.78	0.81	0.81	-2.82%	664,747
Jul 8, 2025	0.78	0.83	0.76	0.83	0.83	8.39%	1,132,710
Jul 7, 2025	0.74	0.78	0.73	0.77	0.77	5.20%	1,316,876
Jul 3, 2025	0.70	0.75	0.70	0.73	0.73	1.99%	635,541
Jul 2, 2025	0.70	0.72	0.69	0.71	0.71	3.27%	784,512
Jul 1, 2025	0.72	0.74	0.69	0.69	0.69	-1.02%	965,432
Jun 30, 2025	0.72	0.73	0.69	0.70	0.70	-0.36%	1,555,000
Jun 27, 2025	0.72	0.72	0.69	0.70	0.70	-1.46%	775,429
Jun 26, 2025	0.70	0.75	0.68	0.71	0.71	1.30%	1,290,664
Jun 25, 2025	0.72	0.74	0.70	0.70	0.70	-0.95%	1,249,700
Jun 24, 2025	0.76	0.77	0.70	0.71	0.71	-	14,163,802
Jun 23, 2025	0.75	0.75	0.68	0.71	0.71	-1.67%	1,047,583
Jun 20, 2025	0.76	0.78	0.72	0.72	0.72	-3.54%	713,973
Jun 18, 2025	0.80	0.82	0.71	0.75	0.75	-2.75%	1,201,911
Jun 17, 2025	0.84	0.84	0.75	0.77	0.77	-6.46%	1,457,457
Jun 16, 2025	0.83	0.84	0.81	0.82	0.82	1.94%	673,287
Jun 13, 2025	0.83	0.86	0.80	0.80	0.80	-4.62%	962,441
Jun 12, 2025	0.87	0.88	0.83	0.84	0.84	-3.00%	1,050,541
Jun 11, 2025	0.89	0.90	0.86	0.87	0.87	-1.73%	935,112
Jun 10, 2025	0.87	0.91	0.85	0.89	0.89	2.08%	1,410,331
Jun 9, 2025	0.82	0.88	0.80	0.87	0.87	10.01%	2,077,112
Jun 6, 2025	0.76	0.82	0.76	0.79	0.79	2.01%	2,465,917
Jun 5, 2025	0.85	0.87	0.73	0.77	0.77	-0.27%	14,785,454
Jun 4, 2025	0.73	0.78	0.73	0.78	0.78	6.11%	1,131,866
Jun 3, 2025	0.71	0.73	0.68	0.73	0.73	4.34%	1,222,900
Jun 2, 2025	0.68	0.70	0.64	0.70	0.70	6.08%	1,463,387
May 30, 2025	0.70	0.74	0.63	0.66	0.66	-2.97%	4,972,311
May 29, 2025	0.80	0.88	0.56	0.68	0.68	-25.28%	9,251,605