Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 24.53 | 24.74 | 24.14 | 24.18 | 24.18 | 1,055,300 |
| 24 Jun 2024 | 24.45 | 24.66 | 24.26 | 24.51 | 24.51 | 1,269,800 |
| 21 Jun 2024 | 23.97 | 24.41 | 23.95 | 24.31 | 24.31 | 2,743,700 |
| 20 Jun 2024 | 25.11 | 25.11 | 24.10 | 24.14 | 24.14 | 2,114,500 |
| 18 Jun 2024 | 24.69 | 25.79 | 24.39 | 25.38 | 25.38 | 3,990,700 |
| 17 Jun 2024 | 22.54 | 23.12 | 22.50 | 22.85 | 22.85 | 2,260,900 |
| 14 Jun 2024 | 22.67 | 22.88 | 22.51 | 22.63 | 22.63 | 1,394,200 |
| 13 Jun 2024 | 22.71 | 23.00 | 22.29 | 22.88 | 22.88 | 1,357,000 |
| 12 Jun 2024 | 23.26 | 23.26 | 22.73 | 22.86 | 22.86 | 785,500 |
| 11 Jun 2024 | 23.20 | 23.32 | 22.65 | 22.84 | 22.84 | 938,600 |
| 10 Jun 2024 | 23.28 | 23.47 | 22.77 | 23.22 | 23.22 | 1,171,600 |
| 07 Jun 2024 | 23.78 | 23.96 | 23.60 | 23.78 | 23.78 | 573,300 |
| 06 Jun 2024 | 24.09 | 24.15 | 23.82 | 23.85 | 23.85 | 640,100 |
| 05 Jun 2024 | 24.50 | 24.50 | 24.21 | 24.29 | 24.29 | 357,600 |
| 04 Jun 2024 | 24.51 | 24.60 | 24.27 | 24.50 | 24.50 | 702,500 |
| 03 Jun 2024 | 24.49 | 24.74 | 24.28 | 24.59 | 24.59 | 762,900 |
| 31 May 2024 | 24.26 | 24.65 | 24.16 | 24.59 | 24.59 | 702,100 |
| 30 May 2024 | 24.13 | 24.38 | 24.07 | 24.21 | 24.21 | 490,700 |
| 29 May 2024 | 23.71 | 24.04 | 23.66 | 24.01 | 24.01 | 618,300 |
| 28 May 2024 | 23.94 | 24.16 | 23.71 | 23.98 | 23.98 | 606,200 |
| 24 May 2024 | 23.99 | 24.01 | 23.68 | 23.94 | 23.94 | 896,400 |
| 23 May 2024 | 24.48 | 24.50 | 23.63 | 23.81 | 23.81 | 1,134,500 |
| 22 May 2024 | 24.75 | 24.91 | 24.42 | 24.48 | 24.48 | 615,400 |
| 21 May 2024 | 25.24 | 25.36 | 24.76 | 24.81 | 24.81 | 681,200 |
| 20 May 2024 | 25.77 | 25.95 | 25.13 | 25.22 | 25.22 | 962,400 |
| 17 May 2024 | 25.95 | 26.05 | 25.36 | 25.76 | 25.76 | 871,300 |
| 16 May 2024 | 25.77 | 26.13 | 25.75 | 25.85 | 25.85 | 740,800 |
| 15 May 2024 | 25.58 | 25.91 | 25.58 | 25.83 | 25.83 | 1,013,100 |
| 14 May 2024 | 25.93 | 26.19 | 25.35 | 25.44 | 25.44 | 1,131,100 |
| 13 May 2024 | 25.51 | 25.85 | 25.42 | 25.56 | 25.56 | 1,346,700 |
| 10 May 2024 | 26.06 | 26.33 | 24.77 | 25.30 | 25.30 | 1,731,400 |
| 09 May 2024 | 25.91 | 26.30 | 25.83 | 26.30 | 26.30 | 644,900 |
| 08 May 2024 | 25.95 | 26.17 | 25.87 | 25.87 | 25.87 | 968,200 |
| 07 May 2024 | 25.82 | 26.22 | 25.79 | 26.02 | 26.02 | 921,500 |
| 06 May 2024 | 25.81 | 25.92 | 25.71 | 25.76 | 25.76 | 873,200 |
| 03 May 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 25.66 | 1,008,400 |
| 02 May 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 25.43 | 909,500 |
| 01 May 2024 | 25.52 | 25.79 | 25.36 | 25.45 | 25.45 | 974,500 |
| 30 Apr 2024 | 25.84 | 25.92 | 25.43 | 25.47 | 25.47 | 912,600 |
| 29 Apr 2024 | 25.86 | 26.17 | 25.86 | 26.00 | 26.00 | 539,200 |
| 26 Apr 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 25.77 | 453,600 |
| 25 Apr 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 25.80 | 622,000 |
| 24 Apr 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 26.18 | 471,500 |
| 23 Apr 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 25.97 | 402,300 |
| 22 Apr 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 25.91 | 542,400 |
| 19 Apr 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 26.02 | 533,100 |
| 18 Apr 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 25.47 | 765,000 |
| 18 Apr 2024 | 0.26 Dividend | |||||
| 17 Apr 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 25.47 | 569,400 |
| 16 Apr 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 25.37 | 448,800 |
| 15 Apr 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 25.09 | 791,700 |
| 12 Apr 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 25.20 | 856,800 |
| 11 Apr 2024 | 25.68 | 25.92 | 25.45 | 25.73 | 25.47 | 558,800 |
| 10 Apr 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 25.41 | 573,900 |
| 09 Apr 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 26.28 | 406,300 |
| 08 Apr 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 25.94 | 801,800 |
| 05 Apr 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 25.98 | 560,700 |
| 04 Apr 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 26.09 | 582,300 |
| 03 Apr 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 26.27 | 459,000 |
| 02 Apr 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 26.14 | 1,068,300 |
| 01 Apr 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 26.80 | 596,900 |
| 28 Mar 2024 | 27.78 | 28.09 | 27.62 | 27.65 | 27.37 | 695,300 |
| 27 Mar 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 27.51 | 434,700 |
| 26 Mar 2024 | 27.18 | 27.22 | 27.00 | 27.04 | 26.77 | 498,200 |
| 25 Mar 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 26.87 | 310,400 |
| 22 Mar 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 26.98 | 491,600 |
| 21 Mar 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 27.05 | 654,300 |
| 20 Mar 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 27.08 | 518,700 |
| 19 Mar 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 26.60 | 1,098,900 |
| 18 Mar 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 26.51 | 741,300 |
| 15 Mar 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 26.94 | 3,340,200 |
| 14 Mar 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 26.56 | 715,300 |
| 13 Mar 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 26.81 | 762,300 |
| 12 Mar 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 26.69 | 940,900 |
| 11 Mar 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 26.89 | 568,200 |
| 08 Mar 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 26.90 | 610,200 |
| 07 Mar 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 26.75 | 665,800 |
| 06 Mar 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 26.58 | 683,700 |
| 05 Mar 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 26.49 | 666,400 |
| 04 Mar 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 26.84 | 644,000 |
| 01 Mar 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 27.07 | 836,000 |
| 29 Feb 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 26.82 | 1,157,600 |
| 28 Feb 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 26.47 | 1,989,400 |
| 27 Feb 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 28.55 | 1,233,400 |
| 26 Feb 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 28.67 | 778,900 |
| 23 Feb 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 28.51 | 942,800 |
| 22 Feb 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 28.03 | 831,600 |
| 21 Feb 2024 | 28.15 | 28.33 | 27.82 | 27.85 | 27.57 | 874,000 |
| 20 Feb 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 28.11 | 544,700 |
| 16 Feb 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 28.06 | 586,700 |
| 15 Feb 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 28.65 | 665,300 |
| 14 Feb 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 27.85 | 713,200 |
| 13 Feb 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 27.58 | 986,400 |
| 12 Feb 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 28.80 | 1,441,800 |
| 09 Feb 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 28.39 | 785,900 |
| 08 Feb 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 28.60 | 602,500 |
| 07 Feb 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 28.26 | 628,600 |
| 06 Feb 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 28.68 | 664,600 |
| 05 Feb 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 28.83 | 677,200 |
| 02 Feb 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 29.48 | 683,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.