Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 20.56 | 20.79 | 19.96 | 20.75 | 20.75 | 770,300 |
| 10 Sept 2024 | 20.48 | 20.89 | 20.20 | 20.67 | 20.67 | 672,500 |
| 09 Sept 2024 | 20.80 | 20.80 | 20.17 | 20.48 | 20.48 | 1,163,300 |
| 06 Sept 2024 | 21.09 | 21.36 | 20.69 | 20.70 | 20.70 | 875,800 |
| 05 Sept 2024 | 22.00 | 22.03 | 21.04 | 21.08 | 21.08 | 1,057,000 |
| 04 Sept 2024 | 22.24 | 22.44 | 21.85 | 21.93 | 21.93 | 922,600 |
| 03 Sept 2024 | 22.40 | 22.86 | 22.22 | 22.32 | 22.32 | 1,080,000 |
| 30 Aug 2024 | 22.61 | 22.71 | 22.21 | 22.49 | 22.49 | 1,467,700 |
| 29 Aug 2024 | 22.58 | 23.05 | 22.27 | 22.47 | 22.47 | 2,298,600 |
| 28 Aug 2024 | 22.98 | 23.50 | 21.56 | 22.48 | 22.48 | 4,130,100 |
| 27 Aug 2024 | 25.43 | 25.74 | 25.15 | 25.69 | 25.69 | 1,150,900 |
| 26 Aug 2024 | 24.88 | 25.48 | 24.81 | 25.34 | 25.34 | 1,064,100 |
| 23 Aug 2024 | 24.72 | 25.24 | 24.66 | 24.98 | 24.98 | 681,300 |
| 22 Aug 2024 | 24.96 | 25.09 | 24.54 | 24.57 | 24.57 | 551,300 |
| 21 Aug 2024 | 24.79 | 24.95 | 24.69 | 24.82 | 24.82 | 451,900 |
| 20 Aug 2024 | 24.58 | 24.75 | 24.42 | 24.61 | 24.61 | 407,700 |
| 19 Aug 2024 | 24.83 | 24.85 | 24.64 | 24.75 | 24.75 | 402,600 |
| 16 Aug 2024 | 24.84 | 24.92 | 24.69 | 24.77 | 24.77 | 593,900 |
| 15 Aug 2024 | 24.73 | 25.25 | 24.57 | 24.89 | 24.89 | 593,800 |
| 14 Aug 2024 | 24.60 | 24.70 | 24.29 | 24.29 | 24.29 | 441,900 |
| 13 Aug 2024 | 24.52 | 24.75 | 24.29 | 24.46 | 24.46 | 552,300 |
| 12 Aug 2024 | 24.28 | 24.40 | 23.97 | 24.09 | 24.09 | 584,000 |
| 09 Aug 2024 | 24.47 | 24.63 | 24.21 | 24.37 | 24.37 | 624,500 |
| 08 Aug 2024 | 23.78 | 24.43 | 23.63 | 24.43 | 24.43 | 402,500 |
| 07 Aug 2024 | 24.06 | 24.46 | 23.66 | 23.76 | 23.76 | 433,500 |
| 06 Aug 2024 | 23.98 | 24.06 | 23.53 | 23.78 | 23.78 | 808,400 |
| 05 Aug 2024 | 24.30 | 24.37 | 23.73 | 24.10 | 24.10 | 794,900 |
| 02 Aug 2024 | 25.00 | 25.04 | 24.41 | 24.79 | 24.79 | 861,400 |
| 01 Aug 2024 | 25.59 | 25.75 | 25.23 | 25.29 | 25.29 | 1,213,500 |
| 31 July 2024 | 25.50 | 26.08 | 24.61 | 25.25 | 25.25 | 1,643,100 |
| 30 July 2024 | 26.00 | 26.67 | 25.85 | 26.59 | 26.59 | 765,300 |
| 29 July 2024 | 25.92 | 26.28 | 25.81 | 25.84 | 25.84 | 655,700 |
| 26 July 2024 | 26.03 | 26.52 | 26.03 | 26.29 | 26.29 | 733,700 |
| 25 July 2024 | 25.40 | 26.09 | 25.22 | 25.96 | 25.96 | 689,000 |
| 24 July 2024 | 25.03 | 25.35 | 24.82 | 25.17 | 25.17 | 694,700 |
| 23 July 2024 | 24.95 | 25.11 | 24.59 | 24.99 | 24.99 | 683,800 |
| 22 July 2024 | 25.24 | 25.33 | 24.78 | 24.99 | 24.99 | 653,000 |
| 19 July 2024 | 25.84 | 25.84 | 25.02 | 25.05 | 25.05 | 706,300 |
| 19 July 2024 | 0.26 Dividend | |||||
| 18 July 2024 | 26.23 | 26.76 | 25.96 | 25.99 | 25.73 | 845,900 |
| 17 July 2024 | 25.39 | 26.47 | 25.36 | 26.38 | 26.12 | 1,008,500 |
| 16 July 2024 | 24.99 | 25.54 | 24.89 | 25.39 | 25.14 | 744,300 |
| 15 July 2024 | 24.37 | 24.79 | 24.37 | 24.77 | 24.52 | 800,800 |
| 12 July 2024 | 24.28 | 24.48 | 24.17 | 24.33 | 24.09 | 577,800 |
| 11 July 2024 | 23.50 | 24.19 | 23.45 | 24.16 | 23.92 | 825,400 |
| 10 July 2024 | 23.37 | 23.45 | 23.05 | 23.13 | 22.90 | 748,500 |
| 09 July 2024 | 23.65 | 23.73 | 23.23 | 23.29 | 23.06 | 809,600 |
| 08 July 2024 | 23.84 | 23.94 | 23.48 | 23.81 | 23.57 | 871,800 |
| 05 July 2024 | 23.77 | 24.05 | 23.63 | 23.79 | 23.55 | 757,100 |
| 03 July 2024 | 23.87 | 23.99 | 23.57 | 23.90 | 23.66 | 488,300 |
| 02 July 2024 | 24.07 | 24.18 | 23.89 | 23.92 | 23.68 | 604,600 |
| 01 July 2024 | 24.10 | 24.48 | 23.98 | 24.08 | 23.84 | 756,300 |
| 28 June 2024 | 23.96 | 24.13 | 23.65 | 24.12 | 23.88 | 1,167,600 |
| 27 June 2024 | 23.88 | 24.00 | 23.40 | 23.77 | 23.53 | 750,000 |
| 26 June 2024 | 23.98 | 24.13 | 23.48 | 23.81 | 23.57 | 1,207,200 |
| 25 June 2024 | 24.53 | 24.74 | 24.14 | 24.18 | 23.94 | 1,055,300 |
| 24 June 2024 | 24.45 | 24.66 | 24.26 | 24.51 | 24.26 | 1,269,800 |
| 21 June 2024 | 23.97 | 24.41 | 23.95 | 24.31 | 24.07 | 2,743,700 |
| 20 June 2024 | 25.11 | 25.11 | 24.10 | 24.14 | 23.90 | 2,114,500 |
| 18 June 2024 | 24.69 | 25.79 | 24.39 | 25.38 | 25.13 | 3,990,700 |
| 17 June 2024 | 22.54 | 23.12 | 22.50 | 22.85 | 22.62 | 2,260,900 |
| 14 June 2024 | 22.67 | 22.88 | 22.51 | 22.63 | 22.40 | 1,394,200 |
| 13 June 2024 | 22.71 | 23.00 | 22.29 | 22.88 | 22.65 | 1,357,000 |
| 12 June 2024 | 23.26 | 23.26 | 22.73 | 22.86 | 22.63 | 785,500 |
| 11 June 2024 | 23.20 | 23.32 | 22.65 | 22.84 | 22.61 | 938,600 |
| 10 June 2024 | 23.28 | 23.47 | 22.77 | 23.22 | 22.99 | 1,171,600 |
| 07 June 2024 | 23.78 | 23.96 | 23.60 | 23.78 | 23.54 | 573,300 |
| 06 June 2024 | 24.09 | 24.15 | 23.82 | 23.85 | 23.61 | 640,100 |
| 05 June 2024 | 24.50 | 24.50 | 24.21 | 24.29 | 24.05 | 357,600 |
| 04 June 2024 | 24.51 | 24.60 | 24.27 | 24.50 | 24.25 | 702,500 |
| 03 June 2024 | 24.49 | 24.74 | 24.28 | 24.59 | 24.34 | 762,900 |
| 31 May 2024 | 24.26 | 24.65 | 24.16 | 24.59 | 24.34 | 702,100 |
| 30 May 2024 | 24.13 | 24.38 | 24.07 | 24.21 | 23.97 | 490,700 |
| 29 May 2024 | 23.71 | 24.04 | 23.66 | 24.01 | 23.77 | 618,300 |
| 28 May 2024 | 23.94 | 24.16 | 23.71 | 23.98 | 23.74 | 606,200 |
| 24 May 2024 | 23.99 | 24.01 | 23.68 | 23.94 | 23.70 | 896,400 |
| 23 May 2024 | 24.48 | 24.50 | 23.63 | 23.81 | 23.57 | 1,134,500 |
| 22 May 2024 | 24.75 | 24.91 | 24.42 | 24.48 | 24.24 | 615,400 |
| 21 May 2024 | 25.24 | 25.36 | 24.76 | 24.81 | 24.56 | 681,200 |
| 20 May 2024 | 25.77 | 25.95 | 25.13 | 25.22 | 24.97 | 962,400 |
| 17 May 2024 | 25.95 | 26.05 | 25.36 | 25.76 | 25.50 | 871,300 |
| 16 May 2024 | 25.77 | 26.13 | 25.75 | 25.85 | 25.59 | 740,800 |
| 15 May 2024 | 25.58 | 25.91 | 25.58 | 25.83 | 25.57 | 1,013,100 |
| 14 May 2024 | 25.93 | 26.19 | 25.35 | 25.44 | 25.19 | 1,131,100 |
| 13 May 2024 | 25.51 | 25.85 | 25.42 | 25.56 | 25.30 | 1,346,700 |
| 10 May 2024 | 26.06 | 26.33 | 24.77 | 25.30 | 25.05 | 1,731,400 |
| 09 May 2024 | 25.91 | 26.30 | 25.83 | 26.30 | 26.04 | 644,900 |
| 08 May 2024 | 25.95 | 26.17 | 25.87 | 25.87 | 25.61 | 968,200 |
| 07 May 2024 | 25.82 | 26.22 | 25.79 | 26.02 | 25.76 | 921,500 |
| 06 May 2024 | 25.81 | 25.92 | 25.71 | 25.76 | 25.50 | 873,200 |
| 03 May 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 25.40 | 1,008,400 |
| 02 May 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 25.18 | 909,500 |
| 01 May 2024 | 25.52 | 25.79 | 25.36 | 25.45 | 25.20 | 974,500 |
| 30 Apr 2024 | 25.84 | 25.92 | 25.43 | 25.47 | 25.22 | 912,600 |
| 29 Apr 2024 | 25.86 | 26.17 | 25.86 | 26.00 | 25.74 | 539,200 |
| 26 Apr 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 25.51 | 453,600 |
| 25 Apr 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 25.54 | 622,000 |
| 24 Apr 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 25.92 | 471,500 |
| 23 Apr 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 25.71 | 402,300 |
| 22 Apr 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 25.65 | 542,400 |
| *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.