Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

26.67

+1.26

(+4.96%)

At close: 04:00PM EST

26.60

-0.07

(-0.26%)

After hours:

07:34PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	25.36	26.75	25.29	26.67	26.67	1,945,300
30 Nov 2023	25.93	26.11	25.00	25.41	25.41	2,164,200
29 Nov 2023	28.00	28.00	25.89	26.01	26.01	4,528,700
28 Nov 2023	31.25	31.76	31.04	31.43	31.43	1,189,700
27 Nov 2023	32.46	32.56	31.45	31.89	31.89	1,331,400
24 Nov 2023	32.48	32.58	32.32	32.55	32.55	210,500
22 Nov 2023	32.30	32.49	32.05	32.31	32.31	517,600
21 Nov 2023	32.10	32.43	31.92	32.28	32.28	455,900
20 Nov 2023	31.95	32.05	31.71	32.03	32.03	489,100
17 Nov 2023	32.34	32.41	31.76	32.02	32.02	860,800
16 Nov 2023	31.86	32.23	31.86	32.16	32.16	737,300
15 Nov 2023	31.98	32.48	31.76	31.81	31.81	662,600
14 Nov 2023	31.20	32.13	31.05	32.02	32.02	1,159,000
13 Nov 2023	30.53	31.14	30.53	30.87	30.87	1,135,600
10 Nov 2023	30.20	30.62	30.10	30.50	30.50	892,600
09 Nov 2023	30.44	30.69	30.00	30.06	30.06	790,100
08 Nov 2023	30.49	30.84	30.22	30.27	30.27	1,128,600
07 Nov 2023	30.60	30.91	30.29	30.30	30.30	717,300
06 Nov 2023	31.15	31.27	30.43	30.60	30.60	876,500
03 Nov 2023	30.45	31.18	30.45	31.13	31.13	849,500
02 Nov 2023	30.08	30.47	29.42	30.09	30.09	1,309,800
01 Nov 2023	30.47	30.93	30.34	30.89	30.89	751,200
31 Oct 2023	30.42	30.59	29.98	30.46	30.46	915,300
30 Oct 2023	30.34	30.71	30.16	30.29	30.29	1,065,600
27 Oct 2023	30.29	30.67	30.11	30.24	30.24	861,600
26 Oct 2023	30.70	30.84	30.12	30.18	30.18	1,171,400
25 Oct 2023	30.61	31.11	30.44	30.99	30.99	1,037,300
24 Oct 2023	30.67	31.14	30.57	30.62	30.62	779,500
23 Oct 2023	30.18	30.82	30.09	30.60	30.60	945,200
20 Oct 2023	30.40	30.65	30.11	30.20	30.20	1,029,900
19 Oct 2023	30.61	30.94	30.12	30.34	30.34	1,058,100
19 Oct 2023	0.26 Dividend
18 Oct 2023	30.83	31.26	30.61	30.93	30.67	728,300
17 Oct 2023	31.01	31.20	30.58	30.78	30.52	1,073,700
16 Oct 2023	29.52	31.09	29.52	30.87	30.61	1,724,300
13 Oct 2023	29.52	29.60	29.19	29.42	29.17	736,300
12 Oct 2023	29.36	29.76	29.01	29.39	29.14	1,155,700
11 Oct 2023	29.45	29.66	28.92	29.34	29.09	735,200
10 Oct 2023	29.58	29.88	29.40	29.55	29.30	549,800
09 Oct 2023	29.23	29.49	28.94	29.47	29.22	648,300
06 Oct 2023	29.11	29.41	28.89	29.38	29.13	691,700
05 Oct 2023	29.79	29.88	28.75	29.12	28.88	994,700
04 Oct 2023	29.82	30.28	29.56	29.91	29.66	1,993,200
03 Oct 2023	29.61	29.99	29.57	29.84	29.59	1,127,400
02 Oct 2023	29.57	29.91	29.42	29.81	29.56	1,073,200
29 Sept 2023	29.79	29.87	29.41	29.64	29.39	677,700
28 Sept 2023	29.54	29.73	29.32	29.70	29.45	695,900
27 Sept 2023	29.92	29.97	29.11	29.51	29.26	857,800
26 Sept 2023	29.62	29.81	29.36	29.75	29.50	998,200
25 Sept 2023	29.43	29.79	29.38	29.65	29.40	528,300
22 Sept 2023	29.30	29.65	29.18	29.51	29.26	664,200
21 Sept 2023	29.20	29.39	28.98	29.28	29.03	587,900
20 Sept 2023	29.18	29.79	29.03	29.29	29.04	1,086,300
19 Sept 2023	28.28	29.12	28.25	29.05	28.81	1,001,300
18 Sept 2023	28.35	28.44	28.02	28.28	28.04	637,500
15 Sept 2023	28.55	28.69	28.09	28.34	28.10	2,222,900
14 Sept 2023	28.00	28.50	27.93	28.50	28.26	872,400
13 Sept 2023	29.01	29.01	27.91	28.06	27.82	942,800
12 Sept 2023	29.14	29.31	28.81	28.96	28.72	745,900
11 Sept 2023	29.09	29.36	28.96	29.19	28.94	796,800
08 Sept 2023	29.47	29.52	28.97	29.00	28.76	715,600
07 Sept 2023	29.66	29.83	29.39	29.47	29.22	754,100
06 Sept 2023	29.64	30.02	29.51	29.65	29.40	758,100
05 Sept 2023	30.07	30.26	29.72	29.74	29.49	1,238,100
01 Sept 2023	30.10	30.47	29.98	30.23	29.98	872,600
31 Aug 2023	30.84	31.06	30.01	30.04	29.79	1,465,100
30 Aug 2023	29.74	31.75	28.60	30.74	30.48	3,064,600
29 Aug 2023	33.83	33.87	33.12	33.33	33.05	1,736,600
28 Aug 2023	33.65	33.90	33.63	33.90	33.62	944,500
25 Aug 2023	33.81	34.09	33.48	33.64	33.36	790,600
24 Aug 2023	33.85	34.38	33.79	33.81	33.53	639,600
23 Aug 2023	33.79	34.01	33.79	33.92	33.63	555,500
22 Aug 2023	33.96	34.15	33.72	33.78	33.50	613,800
21 Aug 2023	34.18	34.51	33.84	34.00	33.71	978,800
18 Aug 2023	33.50	34.53	33.43	34.19	33.90	1,782,700
17 Aug 2023	33.35	33.64	33.29	33.57	33.29	740,400
16 Aug 2023	33.70	34.14	33.33	33.47	33.19	688,500
15 Aug 2023	34.41	34.46	33.47	33.83	33.55	758,300
14 Aug 2023	33.67	34.42	33.53	34.31	34.02	917,000
11 Aug 2023	33.01	33.63	32.96	33.56	33.28	709,100
10 Aug 2023	33.49	33.61	32.96	33.10	32.82	495,200
09 Aug 2023	33.15	33.46	32.99	33.37	33.09	677,100
08 Aug 2023	33.44	33.56	32.92	33.22	32.94	514,800
07 Aug 2023	33.40	33.59	32.88	33.57	33.29	674,900
04 Aug 2023	32.95	33.63	32.74	33.30	33.02	689,400
03 Aug 2023	33.05	33.36	32.90	33.02	32.74	545,200
02 Aug 2023	32.90	33.26	32.69	33.10	32.82	515,900
01 Aug 2023	32.96	33.45	32.89	33.08	32.80	905,600
31 July 2023	32.68	33.02	32.61	32.89	32.61	790,500
28 July 2023	32.67	32.76	32.29	32.54	32.27	681,900
27 July 2023	32.48	32.76	32.15	32.38	32.11	900,300
26 July 2023	32.35	32.68	32.04	32.22	31.95	806,700
25 July 2023	32.19	32.75	32.19	32.44	32.17	710,800
24 July 2023	32.18	32.42	31.98	32.37	32.10	512,300
21 July 2023	32.49	32.67	32.19	32.21	31.94	564,300
20 July 2023	32.30	32.48	32.03	32.36	32.09	548,900
20 July 2023	0.26 Dividend
19 July 2023	32.51	32.79	32.16	32.46	31.93	838,700
18 July 2023	32.30	32.61	32.30	32.51	31.98	647,400
17 July 2023	31.94	32.63	31.78	32.53	32.00	1,065,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,105.30+830.32(+1.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Patterson Companies, Inc. (PDCO)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,105.30
+830.32(+1.42%)