Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	27.23	27.49	26.54	26.57	26.57	645,000
21 Mar 2023	26.54	27.32	26.50	27.32	27.32	1,187,000
20 Mar 2023	25.54	26.37	25.49	26.31	26.31	852,000
17 Mar 2023	25.70	25.79	25.20	25.36	25.36	1,648,300
16 Mar 2023	25.51	26.15	25.46	25.80	25.80	788,100
15 Mar 2023	25.59	25.81	25.22	25.74	25.74	1,134,500
14 Mar 2023	26.63	26.63	25.75	25.94	25.94	1,340,100
13 Mar 2023	26.15	26.35	25.87	26.14	26.14	824,800
10 Mar 2023	26.80	26.97	26.19	26.42	26.42	788,000
09 Mar 2023	27.05	27.10	26.72	26.73	26.73	803,300
08 Mar 2023	27.02	27.19	26.80	26.91	26.91	641,000
07 Mar 2023	27.34	27.63	27.10	27.18	27.18	740,900
06 Mar 2023	27.38	27.69	27.08	27.37	27.37	914,600
03 Mar 2023	26.92	27.33	26.72	27.31	27.31	670,000
02 Mar 2023	25.89	27.54	25.15	26.98	26.98	967,200
01 Mar 2023	26.46	27.20	26.43	27.02	27.02	1,640,200
28 Feb 2023	26.90	27.21	26.52	26.52	26.52	801,800
27 Feb 2023	27.56	27.77	26.75	26.92	26.92	797,200
24 Feb 2023	27.67	27.67	27.16	27.42	27.42	457,100
23 Feb 2023	27.90	28.07	27.51	27.78	27.78	432,300
22 Feb 2023	28.23	28.23	27.64	27.87	27.87	480,600
21 Feb 2023	28.50	28.53	28.01	28.23	28.23	500,000
17 Feb 2023	28.74	28.96	28.48	28.82	28.82	414,900
16 Feb 2023	29.59	29.66	28.63	28.65	28.65	909,800
15 Feb 2023	29.53	30.07	29.51	30.02	30.02	494,100
14 Feb 2023	29.83	30.16	29.75	29.89	29.89	464,700
13 Feb 2023	29.77	30.17	29.73	29.95	29.95	504,200
10 Feb 2023	29.28	29.91	29.16	29.74	29.74	675,400
09 Feb 2023	29.86	29.86	29.02	29.12	29.12	332,200
08 Feb 2023	29.99	30.16	29.52	29.61	29.61	349,800
07 Feb 2023	29.61	30.26	29.39	30.12	30.12	440,400
06 Feb 2023	30.54	30.54	29.62	29.73	29.73	658,600
03 Feb 2023	30.86	31.20	30.22	30.30	30.30	907,100
02 Feb 2023	30.61	31.08	30.45	31.03	31.03	607,800
01 Feb 2023	30.14	30.77	29.87	30.53	30.53	585,400
31 Jan 2023	29.88	30.28	29.87	30.19	30.19	563,600
30 Jan 2023	30.28	30.49	29.82	29.86	29.86	353,400
27 Jan 2023	30.62	30.69	30.29	30.43	30.43	539,100
26 Jan 2023	30.20	30.58	30.04	30.53	30.53	491,700
25 Jan 2023	29.36	30.17	29.33	30.15	30.15	518,900
24 Jan 2023	29.46	29.49	29.04	29.39	29.39	400,900
23 Jan 2023	28.96	29.58	28.81	29.50	29.50	612,900
20 Jan 2023	28.72	28.92	28.29	28.90	28.90	420,500
19 Jan 2023	28.59	28.60	27.67	28.51	28.51	536,300
19 Jan 2023	0.26 Dividend
18 Jan 2023	28.74	29.07	28.64	28.95	28.69	758,400
17 Jan 2023	28.68	29.16	28.34	28.56	28.30	396,400
13 Jan 2023	28.31	28.80	28.31	28.63	28.37	369,200
12 Jan 2023	29.06	29.07	28.36	28.39	28.14	565,600
11 Jan 2023	28.73	29.09	28.33	28.85	28.59	584,300
10 Jan 2023	28.26	28.67	28.14	28.58	28.32	432,100
09 Jan 2023	28.35	28.57	28.21	28.26	28.01	428,300
06 Jan 2023	28.12	28.47	27.87	28.31	28.06	446,500
05 Jan 2023	28.25	28.45	27.45	27.80	27.55	547,200
04 Jan 2023	28.05	28.50	27.89	28.35	28.10	579,000
03 Jan 2023	28.11	28.42	27.51	27.87	27.62	598,700
30 Dec 2022	28.08	28.20	27.85	28.03	27.78	539,900
29 Dec 2022	27.70	28.38	27.58	28.19	27.94	433,600
28 Dec 2022	28.35	28.50	27.51	27.62	27.37	545,400
27 Dec 2022	28.00	28.31	27.71	28.22	27.97	506,200
23 Dec 2022	27.75	27.99	27.30	27.94	27.69	375,200
22 Dec 2022	27.58	27.75	27.11	27.75	27.50	433,700
21 Dec 2022	27.60	27.80	27.41	27.74	27.49	510,000
20 Dec 2022	27.28	27.76	27.10	27.32	27.07	560,600
19 Dec 2022	27.65	27.81	27.13	27.34	27.09	627,800
16 Dec 2022	27.82	28.08	27.13	27.53	27.28	1,243,900
15 Dec 2022	28.38	28.71	27.82	27.87	27.62	399,100
14 Dec 2022	29.01	29.28	28.52	28.81	28.55	813,300
13 Dec 2022	29.85	29.89	28.91	29.10	28.84	955,900
12 Dec 2022	29.00	29.07	28.56	28.92	28.66	552,400
09 Dec 2022	28.89	29.29	28.86	28.94	28.68	751,900
08 Dec 2022	28.60	29.07	28.60	29.04	28.78	848,400
07 Dec 2022	28.72	29.16	28.31	28.55	28.29	830,900
06 Dec 2022	28.95	29.15	28.63	28.80	28.54	797,400
05 Dec 2022	29.01	29.38	28.60	28.99	28.73	772,100
02 Dec 2022	28.65	29.64	28.41	29.30	29.04	773,600
01 Dec 2022	29.50	29.50	27.84	28.73	28.47	1,277,000
30 Nov 2022	27.54	28.44	27.11	28.44	28.18	1,618,000
29 Nov 2022	28.31	28.44	27.44	27.71	27.46	1,097,900
28 Nov 2022	29.08	29.19	28.13	28.36	28.11	1,030,600
25 Nov 2022	29.19	29.59	29.10	29.29	29.03	225,800
23 Nov 2022	28.77	29.21	28.65	29.10	28.84	428,700
22 Nov 2022	28.57	28.99	28.35	28.87	28.61	444,400
21 Nov 2022	28.76	29.24	28.49	28.52	28.26	515,000
18 Nov 2022	29.25	29.46	28.53	28.85	28.59	1,075,000
17 Nov 2022	28.77	28.91	28.08	28.85	28.59	613,400
16 Nov 2022	28.97	29.07	28.41	29.05	28.79	746,500
15 Nov 2022	28.73	29.44	28.72	29.12	28.86	723,400
14 Nov 2022	29.14	29.24	28.41	28.46	28.20	527,400
11 Nov 2022	28.64	29.52	28.55	29.10	28.84	613,000
10 Nov 2022	28.01	28.71	27.97	28.58	28.32	557,500
09 Nov 2022	27.41	27.75	27.25	27.29	27.04	386,600
08 Nov 2022	27.90	28.14	27.35	27.66	27.41	444,800
07 Nov 2022	27.18	28.21	27.16	28.01	27.76	595,800
04 Nov 2022	26.45	27.18	26.40	27.15	26.91	633,100
03 Nov 2022	25.88	26.55	25.35	26.37	26.13	501,800
02 Nov 2022	26.99	27.09	26.16	26.18	25.94	571,000
01 Nov 2022	26.07	27.61	25.95	27.09	26.85	1,125,300
31 Oct 2022	26.85	26.85	25.68	25.97	25.74	994,300
28 Oct 2022	26.98	27.10	26.54	26.66	26.42	1,175,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6734+0.0047(+0.71%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.72-0.18(-0.25%)

GOLD1,978.70+29.10(+1.49%)

Bitcoin AUD41,095.41-674.89(-1.62%)

Get our best money-saving hacks and pro tips now

Patterson Companies, Inc. (PDCO)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6734
+0.0047(+0.71%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.72
-0.18(-0.25%)

GOLD
1,978.70
+29.10(+1.49%)

Bitcoin AUD
41,095.41
-674.89(-1.62%)