Patterson Companies, Inc. (PDCO)
NASDAQ: PDCO · Real-Time Price · USD
31.33
0.00 (0.00%)
At close: Apr 16, 2025, 4:00 PM
31.35
+0.02 (0.06%)
After-hours: Apr 16, 2025, 7:44 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - | - |
| Apr 16, 2025 | 31.33 | 31.34 | 31.32 | 31.33 | 31.33 | 0.03% | 9,359,703 |
| Apr 15, 2025 | 31.32 | 31.33 | 31.31 | 31.32 | 31.32 | -0.06% | 1,958,236 |
| Apr 14, 2025 | 31.30 | 31.34 | 31.29 | 31.34 | 31.34 | 1.39% | 5,439,405 |
| Apr 11, 2025 | 30.97 | 31.02 | 30.84 | 30.91 | 30.91 | -0.10% | 3,531,493 |
| Apr 10, 2025 | 31.10 | 31.18 | 30.71 | 30.94 | 30.94 | -0.90% | 7,155,820 |
| Apr 9, 2025 | 31.00 | 31.33 | 30.96 | 31.22 | 31.22 | 0.52% | 2,927,873 |
| Apr 8, 2025 | 30.95 | 31.17 | 30.86 | 31.06 | 31.06 | 0.68% | 2,602,725 |
| Apr 7, 2025 | 30.84 | 31.18 | 30.56 | 30.85 | 30.85 | -0.29% | 3,947,361 |
| Apr 4, 2025 | 31.21 | 31.22 | 30.90 | 30.94 | 30.94 | -0.87% | 4,159,156 |
| Apr 3, 2025 | 31.26 | 31.28 | 31.18 | 31.21 | 31.21 | -0.22% | 2,237,158 |
| Apr 2, 2025 | 31.27 | 31.28 | 31.27 | 31.28 | 31.28 | 0.06% | 714,938 |
| Apr 1, 2025 | 31.24 | 31.27 | 31.24 | 31.26 | 31.26 | 0.06% | 911,184 |
| Mar 31, 2025 | 31.22 | 31.28 | 31.22 | 31.24 | 31.24 | 0.10% | 1,409,482 |
| Mar 28, 2025 | 31.27 | 31.29 | 31.20 | 31.21 | 31.21 | -0.13% | 837,579 |
| Mar 27, 2025 | 31.26 | 31.26 | 31.24 | 31.25 | 31.25 | 0.03% | 846,185 |
| Mar 26, 2025 | 31.24 | 31.26 | 31.23 | 31.24 | 31.24 | - | 537,208 |
| Mar 25, 2025 | 31.20 | 31.24 | 31.19 | 31.24 | 31.24 | 0.13% | 662,580 |
| Mar 24, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.20 | 0.13% | 706,513 |
| Mar 21, 2025 | 31.18 | 31.21 | 31.16 | 31.16 | 31.16 | -0.10% | 2,160,892 |
| Mar 20, 2025 | 31.19 | 31.22 | 31.18 | 31.19 | 31.19 | -0.03% | 727,249 |
| Mar 19, 2025 | 31.19 | 31.22 | 31.18 | 31.20 | 31.20 | 0.06% | 840,209 |
| Mar 18, 2025 | 31.16 | 31.19 | 31.16 | 31.18 | 31.18 | - | 566,020 |
| Mar 17, 2025 | 31.14 | 31.19 | 31.14 | 31.18 | 31.18 | 0.13% | 606,153 |
| Mar 14, 2025 | 31.14 | 31.15 | 31.14 | 31.14 | 31.14 | - | 1,777,882 |
| Mar 13, 2025 | 31.14 | 31.16 | 31.13 | 31.14 | 31.14 | - | 948,509 |
| Mar 12, 2025 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | -0.06% | 2,821,543 |
| Mar 11, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | 31.16 | 0.13% | 1,055,829 |
| Mar 10, 2025 | 31.13 | 31.15 | 31.12 | 31.12 | 31.12 | -0.03% | 1,113,296 |
| Mar 7, 2025 | 31.11 | 31.14 | 31.11 | 31.13 | 31.13 | 0.03% | 1,054,356 |
| Mar 6, 2025 | 31.14 | 31.17 | 31.11 | 31.12 | 31.12 | -0.06% | 2,116,473 |
| Mar 5, 2025 | 31.13 | 31.16 | 31.13 | 31.14 | 31.14 | 0.03% | 602,806 |
| Mar 4, 2025 | 31.14 | 31.16 | 31.13 | 31.13 | 31.13 | -0.03% | 1,135,177 |
| Mar 3, 2025 | 31.15 | 31.20 | 31.14 | 31.14 | 31.14 | - | 871,389 |
| Feb 28, 2025 | 31.14 | 31.17 | 31.12 | 31.14 | 31.14 | -0.03% | 931,068 |
| Feb 27, 2025 | 31.11 | 31.16 | 31.10 | 31.15 | 31.15 | 0.26% | 6,212,159 |
| Feb 26, 2025 | 31.08 | 31.10 | 31.07 | 31.07 | 31.07 | -0.03% | 1,021,179 |
| Feb 25, 2025 | 31.08 | 31.13 | 31.06 | 31.08 | 31.08 | 0.03% | 681,644 |
| Feb 24, 2025 | 31.06 | 31.09 | 31.06 | 31.07 | 31.07 | - | 576,890 |
| Feb 21, 2025 | 31.07 | 31.08 | 31.06 | 31.07 | 31.07 | 0.03% | 707,171 |
| Feb 20, 2025 | 31.05 | 31.10 | 31.04 | 31.06 | 31.06 | 0.06% | 726,251 |
| Feb 19, 2025 | 31.06 | 31.06 | 31.04 | 31.04 | 31.04 | -0.03% | 842,584 |
| Feb 18, 2025 | 31.03 | 31.06 | 31.01 | 31.05 | 31.05 | 0.06% | 712,836 |
| Feb 14, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | 31.03 | -0.03% | 748,496 |
| Feb 13, 2025 | 31.05 | 31.06 | 31.03 | 31.04 | 31.04 | - | 634,128 |
| Feb 12, 2025 | 31.03 | 31.05 | 31.02 | 31.04 | 31.04 | 0.03% | 633,599 |
| Feb 11, 2025 | 31.02 | 31.03 | 31.00 | 31.03 | 31.03 | 0.06% | 526,072 |
| Feb 10, 2025 | 31.01 | 31.02 | 30.99 | 31.01 | 31.01 | 0.03% | 525,367 |
| Feb 7, 2025 | 31.01 | 31.04 | 30.99 | 31.00 | 31.00 | -0.10% | 1,349,925 |
| Feb 6, 2025 | 31.01 | 31.03 | 31.00 | 31.03 | 31.03 | 0.06% | 871,453 |