Patterson Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.90	30.97	30.86	30.86	30.86	-0.16%	2,881,455
Dec 19, 2024	30.88	31.07	30.87	30.91	30.91	0.13%	1,312,945
Dec 18, 2024	30.95	30.96	30.85	30.87	30.87	-0.10%	1,490,900
Dec 17, 2024	31.01	31.04	30.90	30.90	30.90	-0.39%	1,314,503
Dec 16, 2024	31.02	31.09	31.00	31.02	31.02	-0.19%	1,231,416
Dec 13, 2024	30.98	31.13	30.85	31.08	31.08	0.32%	1,576,400
Dec 12, 2024	31.50	31.79	30.95	30.98	30.98	-1.34%	4,083,600
Dec 11, 2024	31.02	31.43	30.95	31.40	31.40	35.87%	9,661,956
Dec 10, 2024	23.00	23.21	22.79	23.11	23.11	0.48%	1,205,300
Dec 9, 2024	23.07	23.40	22.76	23.00	23.00	0.35%	988,700
Dec 6, 2024	22.81	23.18	22.57	22.92	22.92	0.39%	1,170,812
Dec 5, 2024	23.25	23.95	22.76	22.83	22.83	4.34%	2,335,017
Dec 4, 2024	21.43	21.89	21.26	21.88	21.88	1.25%	1,164,100
Dec 3, 2024	21.82	21.89	21.41	21.61	21.61	-1.28%	1,425,908
Dec 2, 2024	21.35	22.05	21.14	21.89	21.89	1.86%	1,553,994
Nov 29, 2024	21.48	21.65	21.32	21.49	21.49	0.14%	482,737
Nov 27, 2024	21.48	22.02	21.39	21.46	21.46	-0.14%	1,086,100
Nov 26, 2024	21.54	21.65	20.87	21.49	21.49	-0.60%	868,506
Nov 25, 2024	20.83	21.95	20.80	21.62	21.62	5.67%	1,391,690
Nov 22, 2024	20.29	20.58	20.13	20.46	20.46	0.89%	1,189,009
Nov 21, 2024	20.12	20.47	19.82	20.28	20.28	1.10%	681,212
Nov 20, 2024	20.44	20.55	19.84	20.06	20.06	-1.71%	659,740
Nov 19, 2024	20.89	21.30	20.33	20.41	20.41	-2.34%	1,007,900
Nov 18, 2024	19.80	20.97	19.80	20.90	20.90	5.82%	1,143,638
Nov 15, 2024	19.71	19.83	19.45	19.75	19.75	0.92%	769,318
Nov 14, 2024	20.02	20.11	19.52	19.57	19.57	-2.15%	892,034
Nov 13, 2024	20.65	20.67	19.97	20.00	20.00	-3.66%	928,533
Nov 12, 2024	20.90	21.26	20.75	20.76	20.76	-1.38%	1,228,600
Nov 11, 2024	20.96	21.11	20.78	21.05	21.05	1.20%	955,900
Nov 8, 2024	21.34	21.34	20.62	20.80	20.80	-2.58%	1,103,834
Nov 7, 2024	21.94	21.94	21.04	21.35	21.35	-2.91%	855,600
Nov 6, 2024	22.05	22.37	21.57	21.99	21.99	3.63%	984,900
Nov 5, 2024	20.94	21.23	20.16	21.22	21.22	0.86%	806,300
Nov 4, 2024	20.86	21.08	20.74	21.04	21.04	0.91%	628,224
Nov 1, 2024	21.15	21.43	20.75	20.85	20.85	-0.76%	660,000
Oct 31, 2024	21.30	21.45	21.00	21.01	21.01	-1.18%	483,400
Oct 30, 2024	21.07	21.43	21.01	21.26	21.26	0.66%	402,837
Oct 29, 2024	21.47	21.52	21.05	21.12	21.12	-1.68%	402,700
Oct 28, 2024	21.10	21.52	21.00	21.48	21.48	2.48%	704,000
Oct 25, 2024	21.65	21.65	20.88	20.96	20.96	-2.65%	967,039
Oct 24, 2024	21.36	21.58	21.24	21.53	21.53	1.51%	819,900
Oct 23, 2024	21.28	21.33	21.01	21.21	21.21	-0.52%	696,900
Oct 22, 2024	21.40	21.40	20.97	21.32	21.32	0.14%	1,031,700
Oct 21, 2024	21.30	21.49	21.14	21.29	21.29	-0.23%	1,024,400
Oct 18, 2024	20.72	21.35	20.60	21.34	21.34	1.14%	933,080
Oct 17, 2024	20.80	21.28	20.68	21.10	20.84	1.05%	1,150,900
Oct 16, 2024	20.96	21.22	20.86	20.88	20.62	0.58%	834,021
Oct 15, 2024	20.76	21.12	20.56	20.76	20.50	-0.72%	604,246
Oct 14, 2024	20.69	21.12	20.57	20.91	20.65	1.31%	659,907
Oct 11, 2024	20.20	20.66	20.20	20.64	20.39	2.43%	541,011
Oct 10, 2024	20.03	20.23	19.89	20.15	19.90	0.05%	688,443
Oct 9, 2024	20.22	20.40	20.09	20.14	19.89	-0.64%	492,900
Oct 8, 2024	20.25	20.35	19.95	20.27	20.02	-0.05%	689,626
Oct 7, 2024	20.57	20.76	20.14	20.28	20.03	-1.55%	542,900
Oct 4, 2024	20.51	20.77	20.35	20.60	20.35	1.83%	632,800
Oct 3, 2024	20.51	20.51	20.15	20.23	19.98	-1.75%	670,500
Oct 2, 2024	21.00	21.02	20.27	20.59	20.34	-2.32%	970,600
Oct 1, 2024	21.84	21.84	21.03	21.08	20.82	-3.48%	830,800
Sep 30, 2024	22.10	22.18	21.62	21.84	21.57	-1.44%	893,100
Sep 27, 2024	21.72	22.36	21.66	22.16	21.89	2.93%	498,700
Sep 26, 2024	21.32	21.57	21.16	21.53	21.26	1.80%	548,517
Sep 25, 2024	21.66	21.87	21.08	21.15	20.89	-2.26%	548,600
Sep 24, 2024	21.64	21.90	21.59	21.64	21.37	0.19%	467,316
Sep 23, 2024	21.63	21.91	21.52	21.60	21.33	0.05%	637,627
Sep 20, 2024	22.15	22.17	21.40	21.59	21.32	-3.01%	3,208,900
Sep 19, 2024	22.39	22.59	22.05	22.26	21.99	1.37%	583,400
Sep 18, 2024	21.76	22.32	21.74	21.96	21.69	1.01%	490,700
Sep 17, 2024	21.81	22.01	21.59	21.74	21.47	-	613,335
Sep 16, 2024	21.99	22.13	21.29	21.74	21.47	-0.59%	820,500
Sep 13, 2024	21.28	21.90	21.15	21.87	21.60	3.70%	563,229
Sep 12, 2024	20.78	21.17	20.50	21.09	20.83	1.64%	681,231
Sep 11, 2024	20.56	20.79	19.96	20.75	20.49	0.39%	770,357
Sep 10, 2024	20.48	20.89	20.20	20.67	20.42	0.93%	672,500
Sep 9, 2024	20.80	20.80	20.17	20.48	20.23	-1.06%	1,163,307
Sep 6, 2024	21.09	21.36	20.69	20.70	20.44	-1.80%	875,800
Sep 5, 2024	22.00	22.03	21.04	21.08	20.82	-3.88%	1,057,042
Sep 4, 2024	22.24	22.44	21.85	21.93	21.66	-1.75%	922,636
Sep 3, 2024	22.40	22.86	22.22	22.32	22.04	-0.76%	1,080,000
Aug 30, 2024	22.61	22.71	22.21	22.49	22.21	0.09%	1,467,700
Aug 29, 2024	22.58	23.05	22.27	22.47	22.19	-0.04%	2,298,616
Aug 28, 2024	22.98	23.50	21.56	22.48	22.20	-12.50%	4,130,157
Aug 27, 2024	25.43	25.74	25.15	25.69	25.37	1.38%	1,151,124
Aug 26, 2024	24.88	25.48	24.81	25.34	25.03	1.44%	1,064,129
Aug 23, 2024	24.72	25.24	24.66	24.98	24.67	1.67%	681,300
Aug 22, 2024	24.96	25.09	24.54	24.57	24.27	-1.01%	551,305
Aug 21, 2024	24.79	24.95	24.69	24.82	24.51	0.85%	451,900
Aug 20, 2024	24.58	24.75	24.42	24.61	24.31	-0.57%	407,710
Aug 19, 2024	24.83	24.85	24.64	24.75	24.45	-0.08%	402,600
Aug 16, 2024	24.84	24.92	24.69	24.77	24.46	-0.48%	593,942
Aug 15, 2024	24.73	25.25	24.57	24.89	24.58	2.47%	593,800
Aug 14, 2024	24.60	24.70	24.29	24.29	23.99	-0.70%	441,900
Aug 13, 2024	24.52	24.75	24.29	24.46	24.16	1.54%	552,300
Aug 12, 2024	24.28	24.40	23.97	24.09	23.79	-1.15%	584,000
Aug 9, 2024	24.47	24.63	24.21	24.37	24.07	-0.25%	624,500
Aug 8, 2024	23.78	24.43	23.63	24.43	24.13	2.82%	402,502
Aug 7, 2024	24.06	24.46	23.66	23.76	23.47	-0.08%	433,511
Aug 6, 2024	23.98	24.06	23.53	23.78	23.49	-1.33%	808,400
Aug 5, 2024	24.30	24.37	23.73	24.10	23.80	-2.78%	794,900
Aug 2, 2024	25.00	25.04	24.41	24.79	24.48	-1.98%	861,449
Aug 1, 2024	25.59	25.75	25.23	25.29	24.98	0.16%	1,213,500