Patterson Companies, Inc. (PDCO)
NASDAQ: PDCO · Real-Time Price · USD
31.14
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EDT - Market closed
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 31.15 | 31.15 | 31.14 | 31.14 | - | - | 802,355 |
| 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 |
| Feb 5, 2025 | 30.99 | 31.04 | 30.99 | 31.01 | 31.01 | 0.03% | 497,793 |
| Feb 4, 2025 | 30.99 | 31.02 | 30.97 | 31.00 | 31.00 | 0.06% | 1,464,652 |
| Feb 3, 2025 | 30.90 | 31.00 | 30.86 | 30.98 | 30.98 | 0.10% | 1,054,911 |
| Jan 31, 2025 | 31.00 | 31.01 | 30.95 | 30.95 | 30.95 | -0.13% | 1,288,683 |
| Jan 30, 2025 | 30.97 | 31.02 | 30.96 | 30.99 | 30.99 | 0.13% | 607,867 |
| Jan 29, 2025 | 30.96 | 31.03 | 30.95 | 30.95 | 30.95 | -0.10% | 758,073 |
| Jan 28, 2025 | 30.94 | 31.00 | 30.94 | 30.98 | 30.98 | 0.13% | 673,280 |
| Jan 27, 2025 | 30.95 | 30.98 | 30.90 | 30.94 | 30.94 | 0.03% | 1,314,475 |
| Jan 24, 2025 | 30.90 | 30.98 | 30.90 | 30.93 | 30.93 | 0.10% | 1,104,619 |
| Jan 23, 2025 | 30.92 | 30.93 | 30.89 | 30.90 | 30.90 | -0.06% | 2,392,017 |
| Jan 22, 2025 | 30.90 | 30.95 | 30.89 | 30.92 | 30.92 | -0.10% | 3,860,732 |
| Jan 21, 2025 | 30.93 | 30.97 | 30.91 | 30.95 | 30.95 | 0.16% | 926,685 |
| Jan 17, 2025 | 30.90 | 30.92 | 30.88 | 30.90 | 30.90 | 0.06% | 730,689 |
| Jan 16, 2025 | 30.87 | 30.99 | 30.87 | 30.88 | 30.88 | -0.03% | 1,975,471 |
| Jan 15, 2025 | 30.90 | 30.92 | 30.86 | 30.89 | 30.89 | - | 1,621,063 |
| Jan 14, 2025 | 30.89 | 30.90 | 30.85 | 30.89 | 30.89 | 0.16% | 2,432,757 |
| Jan 13, 2025 | 30.78 | 30.88 | 30.77 | 30.84 | 30.84 | 0.10% | 2,110,100 |
| Jan 10, 2025 | 30.85 | 30.88 | 30.80 | 30.81 | 30.81 | -0.13% | 1,963,713 |
| Jan 8, 2025 | 30.86 | 30.92 | 30.83 | 30.85 | 30.85 | -0.10% | 1,382,235 |
| Jan 7, 2025 | 30.98 | 30.98 | 30.84 | 30.88 | 30.88 | -0.06% | 1,096,885 |
| Jan 6, 2025 | 30.84 | 30.93 | 30.78 | 30.90 | 30.90 | 0.26% | 2,073,437 |
| Jan 3, 2025 | 30.81 | 30.87 | 30.72 | 30.82 | 30.82 | 0.06% | 1,233,553 |
| Jan 2, 2025 | 30.87 | 30.93 | 30.80 | 30.80 | 30.80 | -0.19% | 2,309,564 |
| Dec 31, 2024 | 30.89 | 30.90 | 30.85 | 30.86 | 30.86 | 0.03% | 1,736,127 |