Australia markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.57-0.75 (-2.75%)
At close: 04:00PM EDT
26.88 +0.31 (+1.17%)
After hours: 05:57PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202327.2327.4926.5426.5726.57645,000
21 Mar 202326.5427.3226.5027.3227.321,187,000
20 Mar 202325.5426.3725.4926.3126.31852,000
17 Mar 202325.7025.7925.2025.3625.361,648,300
16 Mar 202325.5126.1525.4625.8025.80788,100
15 Mar 202325.5925.8125.2225.7425.741,134,500
14 Mar 202326.6326.6325.7525.9425.941,340,100
13 Mar 202326.1526.3525.8726.1426.14824,800
10 Mar 202326.8026.9726.1926.4226.42788,000
09 Mar 202327.0527.1026.7226.7326.73803,300
08 Mar 202327.0227.1926.8026.9126.91641,000
07 Mar 202327.3427.6327.1027.1827.18740,900
06 Mar 202327.3827.6927.0827.3727.37914,600
03 Mar 202326.9227.3326.7227.3127.31670,000
02 Mar 202325.8927.5425.1526.9826.98967,200
01 Mar 202326.4627.2026.4327.0227.021,640,200
28 Feb 202326.9027.2126.5226.5226.52801,800
27 Feb 202327.5627.7726.7526.9226.92797,200
24 Feb 202327.6727.6727.1627.4227.42457,100
23 Feb 202327.9028.0727.5127.7827.78432,300
22 Feb 202328.2328.2327.6427.8727.87480,600
21 Feb 202328.5028.5328.0128.2328.23500,000
17 Feb 202328.7428.9628.4828.8228.82414,900
16 Feb 202329.5929.6628.6328.6528.65909,800
15 Feb 202329.5330.0729.5130.0230.02494,100
14 Feb 202329.8330.1629.7529.8929.89464,700
13 Feb 202329.7730.1729.7329.9529.95504,200
10 Feb 202329.2829.9129.1629.7429.74675,400
09 Feb 202329.8629.8629.0229.1229.12332,200
08 Feb 202329.9930.1629.5229.6129.61349,800
07 Feb 202329.6130.2629.3930.1230.12440,400
06 Feb 202330.5430.5429.6229.7329.73658,600
03 Feb 202330.8631.2030.2230.3030.30907,100
02 Feb 202330.6131.0830.4531.0331.03607,800
01 Feb 202330.1430.7729.8730.5330.53585,400
31 Jan 202329.8830.2829.8730.1930.19563,600
30 Jan 202330.2830.4929.8229.8629.86353,400
27 Jan 202330.6230.6930.2930.4330.43539,100
26 Jan 202330.2030.5830.0430.5330.53491,700
25 Jan 202329.3630.1729.3330.1530.15518,900
24 Jan 202329.4629.4929.0429.3929.39400,900
23 Jan 202328.9629.5828.8129.5029.50612,900
20 Jan 202328.7228.9228.2928.9028.90420,500
19 Jan 202328.5928.6027.6728.5128.51536,300
19 Jan 20230.26 Dividend
18 Jan 202328.7429.0728.6428.9528.69758,400
17 Jan 202328.6829.1628.3428.5628.30396,400
13 Jan 202328.3128.8028.3128.6328.37369,200
12 Jan 202329.0629.0728.3628.3928.14565,600
11 Jan 202328.7329.0928.3328.8528.59584,300
10 Jan 202328.2628.6728.1428.5828.32432,100
09 Jan 202328.3528.5728.2128.2628.01428,300
06 Jan 202328.1228.4727.8728.3128.06446,500
05 Jan 202328.2528.4527.4527.8027.55547,200
04 Jan 202328.0528.5027.8928.3528.10579,000
03 Jan 202328.1128.4227.5127.8727.62598,700
30 Dec 202228.0828.2027.8528.0327.78539,900
29 Dec 202227.7028.3827.5828.1927.94433,600
28 Dec 202228.3528.5027.5127.6227.37545,400
27 Dec 202228.0028.3127.7128.2227.97506,200
23 Dec 202227.7527.9927.3027.9427.69375,200
22 Dec 202227.5827.7527.1127.7527.50433,700
21 Dec 202227.6027.8027.4127.7427.49510,000
20 Dec 202227.2827.7627.1027.3227.07560,600
19 Dec 202227.6527.8127.1327.3427.09627,800
16 Dec 202227.8228.0827.1327.5327.281,243,900
15 Dec 202228.3828.7127.8227.8727.62399,100
14 Dec 202229.0129.2828.5228.8128.55813,300
13 Dec 202229.8529.8928.9129.1028.84955,900
12 Dec 202229.0029.0728.5628.9228.66552,400
09 Dec 202228.8929.2928.8628.9428.68751,900
08 Dec 202228.6029.0728.6029.0428.78848,400
07 Dec 202228.7229.1628.3128.5528.29830,900
06 Dec 202228.9529.1528.6328.8028.54797,400
05 Dec 202229.0129.3828.6028.9928.73772,100
02 Dec 202228.6529.6428.4129.3029.04773,600
01 Dec 202229.5029.5027.8428.7328.471,277,000
30 Nov 202227.5428.4427.1128.4428.181,618,000
29 Nov 202228.3128.4427.4427.7127.461,097,900
28 Nov 202229.0829.1928.1328.3628.111,030,600
25 Nov 202229.1929.5929.1029.2929.03225,800
23 Nov 202228.7729.2128.6529.1028.84428,700
22 Nov 202228.5728.9928.3528.8728.61444,400
21 Nov 202228.7629.2428.4928.5228.26515,000
18 Nov 202229.2529.4628.5328.8528.591,075,000
17 Nov 202228.7728.9128.0828.8528.59613,400
16 Nov 202228.9729.0728.4129.0528.79746,500
15 Nov 202228.7329.4428.7229.1228.86723,400
14 Nov 202229.1429.2428.4128.4628.20527,400
11 Nov 202228.6429.5228.5529.1028.84613,000
10 Nov 202228.0128.7127.9728.5828.32557,500
09 Nov 202227.4127.7527.2527.2927.04386,600
08 Nov 202227.9028.1427.3527.6627.41444,800
07 Nov 202227.1828.2127.1628.0127.76595,800
04 Nov 202226.4527.1826.4027.1526.91633,100
03 Nov 202225.8826.5525.3526.3726.13501,800
02 Nov 202226.9927.0926.1626.1825.94571,000
01 Nov 202226.0727.6125.9527.0926.851,125,300
31 Oct 202226.8526.8525.6825.9725.74994,300
28 Oct 202226.9827.1026.5426.6626.421,175,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...