Skip to main content
Patterson Companies, Inc. (PDCO)
NASDAQ: PDCO · Real-Time Price · USD
20.09
+0.03 (0.12%)
Nov 21, 2024, 11:33 AM EST - Market open

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.4420.5519.8420.0620.06-1.71%659,740
Nov 19, 202420.8921.3020.3320.4120.41-2.34%1,007,877
Nov 18, 202419.8020.9719.8020.9020.905.82%1,143,638
Nov 15, 202419.7119.8319.4519.7519.750.92%769,318
Nov 14, 202420.0220.1119.5219.5719.57-2.15%892,034
Nov 13, 202420.6520.6719.9720.0020.00-3.66%928,533
Nov 12, 202420.9021.2620.7520.7620.76-1.38%1,228,596
Nov 11, 202420.9621.1120.7821.0521.051.20%955,878
Nov 8, 202421.3421.3420.6220.8020.80-2.58%1,103,834
Nov 7, 202421.9421.9421.0421.3521.35-2.91%855,583
Nov 6, 202422.0522.3721.5721.9921.993.63%984,895
Nov 5, 202420.9421.2320.1621.2221.220.86%806,278
Nov 4, 202420.8621.0820.7421.0421.040.91%628,224
Nov 1, 202421.1521.4320.7520.8520.85-0.76%659,970
Oct 31, 202421.3021.4521.0021.0121.01-1.18%483,357
Oct 30, 202421.0721.4321.0121.2621.260.66%402,837
Oct 29, 202421.4721.5221.0521.1221.12-1.68%402,681
Oct 28, 202421.1021.5221.0021.4821.482.48%703,958
Oct 25, 202421.6521.6520.8820.9620.96-2.65%967,039
Oct 24, 202421.3621.5821.2421.5321.531.51%819,857
Oct 23, 202421.2821.3321.0121.2121.21-0.52%696,882
Oct 22, 202421.4021.4020.9721.3221.320.14%1,031,699
Oct 21, 202421.3021.4921.1421.2921.29-0.23%1,024,351
Oct 18, 202420.7221.3520.6021.3421.341.14%933,080
Oct 17, 202420.8021.2820.6821.1020.851.05%1,150,898
Oct 16, 202420.9621.2220.8620.8820.630.58%834,021
Oct 15, 202420.7621.1220.5620.7620.51-0.72%604,246
Oct 14, 202420.6921.1220.5720.9120.661.31%659,907
Oct 11, 202420.2020.6620.2020.6420.392.43%541,011
Oct 10, 202420.0320.2319.8920.1519.910.05%688,443
Oct 9, 202420.2220.4020.0920.1419.90-0.64%492,856
Oct 8, 202420.2520.3519.9520.2720.03-0.05%689,626
Oct 7, 202420.5720.7620.1420.2820.04-1.55%542,895
Oct 4, 202420.5120.7720.3520.6020.351.83%632,777
Oct 3, 202420.5120.5120.1520.2319.99-1.75%670,472
Oct 2, 202421.0021.0220.2720.5920.34-2.32%970,591
Oct 1, 202421.8421.8421.0321.0820.83-3.48%830,782
Sep 30, 202422.1022.1821.6221.8421.58-1.44%893,090
Sep 27, 202421.7222.3621.6622.1621.892.93%498,664
Sep 26, 202421.3221.5721.1621.5321.271.80%548,517
Sep 25, 202421.6621.8721.0821.1520.90-2.26%548,559
Sep 24, 202421.6421.9021.5921.6421.380.19%467,316
Sep 23, 202421.6321.9121.5221.6021.340.05%637,627
Sep 20, 202422.1522.1721.4021.5921.33-3.01%3,208,890
Sep 19, 202422.3922.5922.0522.2621.991.37%583,399
Sep 18, 202421.7622.3221.7421.9621.701.01%490,660
Sep 17, 202421.8122.0121.5921.7421.48-613,335
Sep 16, 202421.9922.1321.2921.7421.48-0.59%820,471
Sep 13, 202421.2821.9021.1521.8721.613.70%563,229
Sep 12, 202420.7821.1720.5021.0920.841.64%681,231
Sep 11, 202420.5620.7919.9620.7520.500.39%770,357
Sep 10, 202420.4820.8920.2020.6720.420.93%672,485
Sep 9, 202420.8020.8020.1720.4820.23-1.06%1,163,307
Sep 6, 202421.0921.3620.6920.7020.45-1.80%875,796
Sep 5, 202422.0022.0321.0421.0820.83-3.88%1,057,042
Sep 4, 202422.2422.4421.8521.9321.67-1.75%922,629
Sep 3, 202422.4022.8622.2222.3222.05-0.76%1,079,981
Aug 30, 202422.6122.7122.2122.4922.220.11%1,467,664
Aug 29, 202422.5823.0522.2722.4722.20-0.04%2,298,616
Aug 28, 202422.9823.5021.5622.4822.20-12.51%4,130,157
Aug 27, 202425.4325.7425.1525.6925.381.38%1,151,124
Aug 26, 202424.8825.4824.8125.3425.041.44%1,064,129
Aug 23, 202424.7225.2424.6624.9824.681.67%681,254
Aug 22, 202424.9625.0924.5424.5724.27-1.01%551,305
Aug 21, 202424.7924.9524.6924.8224.520.85%451,870
Aug 20, 202424.5824.7524.4224.6124.31-0.57%407,710
Aug 19, 202424.8324.8524.6424.7524.45-0.08%402,572
Aug 16, 202424.8424.9224.6924.7724.47-0.48%593,942
Aug 15, 202424.7325.2524.5724.8924.592.47%593,776
Aug 14, 202424.6024.7024.2924.2924.00-0.70%441,897
Aug 13, 202424.5224.7524.2924.4624.171.54%552,276
Aug 12, 202424.2824.4023.9724.0923.80-1.15%583,966
Aug 9, 202424.4724.6324.2124.3724.08-0.25%624,497
Aug 8, 202423.7824.4323.6324.4324.142.82%402,502
Aug 7, 202424.0624.4623.6623.7623.47-0.08%433,511
Aug 6, 202423.9824.0623.5323.7823.49-1.33%808,351
Aug 5, 202424.3024.3723.7324.1023.81-2.78%794,861
Aug 2, 202425.0025.0424.4124.7924.49-1.98%861,449
Aug 1, 202425.5925.7525.2325.2924.990.16%1,213,498
Jul 31, 202425.5026.0824.6125.2524.95-5.04%1,643,118
Jul 30, 202426.0026.6725.8526.5926.272.90%765,309
Jul 29, 202425.9226.2825.8125.8425.53-1.71%655,713
Jul 26, 202426.0326.5226.0326.2925.971.27%733,729
Jul 25, 202425.4026.0925.2225.9625.653.14%688,996
Jul 24, 202425.0325.3524.8225.1724.870.72%694,661
Jul 23, 202424.9525.1124.5924.9924.69-683,761
Jul 22, 202425.2425.3324.7824.9924.69-0.24%652,976
Jul 19, 202425.8425.8425.0225.0524.75-3.62%706,473
Jul 18, 202426.2326.7625.9625.9925.41-1.48%845,929
Jul 17, 202425.3926.4725.3626.3825.803.90%1,008,485
Jul 16, 202424.9925.5424.8925.3924.832.50%744,308
Jul 15, 202424.3724.7924.3724.7724.221.81%800,842
Jul 12, 202424.2824.4824.1724.3323.790.70%577,754
Jul 11, 202423.5024.1923.4524.1623.624.45%825,439
Jul 10, 202423.3723.4523.0523.1322.62-0.69%748,539
Jul 9, 202423.6523.7323.2323.2922.77-2.18%809,591
Jul 8, 202423.8423.9423.4823.8123.280.08%871,784
Jul 5, 202423.7724.0523.6323.7923.26-0.46%757,062
Jul 3, 202423.8723.9923.5723.9023.37-0.08%488,341
Jul 2, 202424.0724.1823.8923.9223.39-0.66%604,621