Patterson Companies, Inc. - PDCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2025	31.33	31.33	31.33	31.33	31.33	0
April 17, 2025	31.33	31.33	31.33	31.33	31.33	0
April 16, 2025	31.33	31.33	31.33	31.34	31.32	9.36M
April 15, 2025	31.32	31.32	31.32	31.33	31.31	1.96M
April 14, 2025	31.3	31.34	31.34	31.34	31.29	4.58M
April 11, 2025	30.97	30.91	30.91	31.02	30.84	3.53M
April 10, 2025	31.1	30.94	30.94	31.18	30.71	7.16M
April 09, 2025	31	31.22	31.22	31.33	30.96	2.93M
April 08, 2025	30.95	31.06	31.06	31.17	30.86	2.08M
April 07, 2025	30.84	30.85	30.85	31.18	30.56	3.95M
April 04, 2025	31.21	30.94	30.94	31.22	30.9	3.69M
April 03, 2025	31.26	31.21	31.21	31.28	31.18	2.24M
April 02, 2025	31.27	31.28	31.28	31.28	31.27	714,938
April 01, 2025	31.24	31.26	31.26	31.27	31.24	911,200
March 31, 2025	31.22	31.24	31.24	31.28	31.22	1.41M
March 28, 2025	31.27	31.21	31.21	31.29	31.2	837,600
March 27, 2025	31.26	31.25	31.25	31.26	31.24	846,200
March 26, 2025	31.24	31.24	31.24	31.26	31.23	537,208
March 25, 2025	31.2	31.24	31.24	31.24	31.19	662,580
March 24, 2025	31.18	31.2	31.2	31.2	31.18	706,513
March 21, 2025	31.18	31.16	31.16	31.21	31.16	2.16M
March 20, 2025	31.19	31.19	31.19	31.22	31.18	727,249
March 19, 2025	31.19	31.2	31.2	31.22	31.18	831,812
March 18, 2025	31.16	31.18	31.18	31.19	31.16	566,020
March 17, 2025	31.14	31.18	31.18	31.19	31.14	606,200
March 14, 2025	31.14	31.14	31.14	31.15	31.14	1.78M
March 13, 2025	31.14	31.14	31.14	31.16	31.13	948,509
March 12, 2025	31.17	31.14	31.14	31.17	31.14	2.82M
March 11, 2025	31.12	31.16	31.16	31.18	31.12	1.06M
March 10, 2025	31.13	31.12	31.12	31.15	31.12	1.11M
March 07, 2025	31.11	31.13	31.13	31.14	31.11	1.05M
March 06, 2025	31.14	31.12	31.12	31.17	31.11	2.12M
March 05, 2025	31.13	31.14	31.14	31.16	31.13	602,806
March 04, 2025	31.14	31.13	31.13	31.16	31.13	1.14M
March 03, 2025	31.15	31.14	31.14	31.2	31.14	871,400
February 28, 2025	31.14	31.14	31.14	31.17	31.12	929,810
February 27, 2025	31.11	31.15	31.15	31.16	31.1	6.19M
February 26, 2025	31.08	31.07	31.07	31.1	31.07	1.02M
February 25, 2025	31.08	31.08	31.08	31.13	31.06	681,644
February 24, 2025	31.06	31.07	31.07	31.09	31.06	576,900
February 21, 2025	31.07	31.07	31.07	31.08	31.06	640,794
February 20, 2025	31.05	31.06	31.06	31.1	31.04	726,300
February 19, 2025	31.06	31.04	31.04	31.06	31.04	842,600
February 18, 2025	31.03	31.05	31.05	31.06	31.01	712,836
February 14, 2025	31.05	31.03	31.03	31.06	31.03	748,401
February 13, 2025	31.05	31.04	31.04	31.06	31.03	634,128
February 12, 2025	31.03	31.04	31.04	31.05	31.02	633,600
February 11, 2025	31.02	31.03	31.03	31.03	31	526,100
February 10, 2025	31.01	31.01	31.01	31.02	30.99	525,400
February 07, 2025	31.01	31	31	31.04	30.99	1.35M
February 06, 2025	31.01	31.03	31.03	31.03	31	871,500
February 05, 2025	30.99	31.01	31.01	31.04	30.99	497,800
February 04, 2025	30.99	31	31	31.02	30.97	1.46M
February 03, 2025	30.9	30.98	30.98	31	30.86	1.05M
January 31, 2025	31	30.95	30.95	31.01	30.95	1.29M
January 30, 2025	30.97	30.99	30.99	31.02	30.96	607,900
January 29, 2025	30.96	30.95	30.95	31.03	30.95	758,100
January 28, 2025	30.94	30.98	30.98	31	30.94	673,300
January 27, 2025	30.95	30.94	30.94	30.98	30.9	1.31M
January 24, 2025	30.9	30.93	30.93	30.98	30.9	1.1M

Patterson Companies, Inc. (PDCO) NASDAQ