5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
+48.84%
6 MONTH PERFORMANCE
+24.75%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+4.29%
Patterson Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.89 | $30.89 (0%) | $30.90 | $30.85 | 1.65 M | $2.72 B |
| 01/13/2025 | $30.78 | $30.84 (0.19%) | $30.88 | $30.77 | 2.11 M | $2.72 B |
| 01/10/2025 | $30.85 | $30.81 (-0.13%) | $30.88 | $30.80 | 1.96 M | $2.72 B |
| 01/08/2025 | $30.86 | $30.85 (-0.03%) | $30.92 | $30.83 | 1.38 M | $2.72 B |
| 01/07/2025 | $30.98 | $30.88 (-0.32%) | $30.98 | $30.84 | 1.10 M | $2.72 B |
| 01/06/2025 | $30.84 | $30.90 (0.19%) | $30.93 | $30.78 | 2.07 M | $2.72 B |
| 01/03/2025 | $30.81 | $30.82 (0.03%) | $30.87 | $30.72 | 1.23 M | $2.72 B |
| 01/02/2025 | $30.87 | $30.80 (-0.23%) | $30.93 | $30.80 | 2.31 M | $2.72 B |
| 12/31/2024 | $30.89 | $30.86 (-0.1%) | $30.90 | $30.85 | 1.74 M | $2.72 B |
| 12/30/2024 | $30.85 | $30.85 (0%) | $30.90 | $30.83 | 1.84 M | $2.72 B |
| 12/27/2024 | $30.88 | $30.85 (-0.1%) | $30.90 | $30.85 | 1.21 M | $2.72 B |
| 12/26/2024 | $30.88 | $30.89 (0.03%) | $30.94 | $30.87 | 674,000 | $2.72 B |
| 12/24/2024 | $30.87 | $30.90 (0.1%) | $30.92 | $30.86 | 598,300 | $2.72 B |
| 12/23/2024 | $30.90 | $30.86 (-0.13%) | $30.92 | $30.85 | 1.56 M | $2.72 B |
| 12/20/2024 | $30.90 | $30.86 (-0.13%) | $30.97 | $30.86 | 3.05 M | $2.72 B |
| 12/19/2024 | $30.88 | $30.91 (0.1%) | $31.07 | $30.87 | 1.31 M | $2.72 B |
| 12/18/2024 | $30.95 | $30.87 (-0.26%) | $30.96 | $30.85 | 1.49 M | $2.72 B |
| 12/17/2024 | $31.01 | $30.90 (-0.35%) | $31.04 | $30.90 | 1.31 M | $2.72 B |
| 12/16/2024 | $31.02 | $31.02 (0%) | $31.09 | $31.00 | 1.23 M | $2.73 B |
| 12/13/2024 | $30.98 | $31.08 (0.32%) | $31.13 | $30.85 | 1.58 M | $2.74 B |
| 12/12/2024 | $31.50 | $30.98 (-1.65%) | $31.79 | $30.95 | 4.08 M | $2.73 B |
| 12/11/2024 | $31.02 | $31.40 (1.23%) | $31.43 | $30.95 | 9.66 M | $2.77 B |
| 12/10/2024 | $23.00 | $23.11 (0.48%) | $23.21 | $22.79 | 1.21 M | $2.04 B |
| 12/09/2024 | $23.07 | $23.00 (-0.3%) | $23.40 | $22.76 | 988,700 | $2.03 B |
| 12/06/2024 | $22.81 | $22.92 (0.48%) | $23.18 | $22.57 | 1.17 M | $2.02 B |
| 12/05/2024 | $23.25 | $22.83 (-1.81%) | $23.95 | $22.76 | 2.34 M | $2.01 B |
| 12/04/2024 | $21.43 | $21.88 (2.1%) | $21.89 | $21.26 | 1.16 M | $1.93 B |
| 12/03/2024 | $21.82 | $21.61 (-0.96%) | $21.89 | $21.41 | 1.43 M | $1.91 B |
| 12/02/2024 | $21.35 | $21.89 (2.53%) | $22.05 | $21.14 | 1.55 M | $1.93 B |
| 11/29/2024 | $21.48 | $21.49 (0.05%) | $21.65 | $21.32 | 482,737 | $1.89 B |
| 11/27/2024 | $21.48 | $21.46 (-0.09%) | $22.02 | $21.39 | 1.09 M | $1.89 B |
| 11/26/2024 | $21.54 | $21.49 (-0.23%) | $21.65 | $20.87 | 868,506 | $1.89 B |
| 11/25/2024 | $20.83 | $21.62 (3.79%) | $21.95 | $20.80 | 1.39 M | $1.91 B |
| 11/22/2024 | $20.29 | $20.46 (0.84%) | $20.58 | $20.13 | 1.19 M | $1.80 B |
| 11/21/2024 | $20.12 | $20.28 (0.8%) | $20.47 | $19.82 | 681,212 | $1.79 B |
| 11/20/2024 | $20.44 | $20.06 (-1.86%) | $20.55 | $19.84 | 659,740 | $1.77 B |
| 11/19/2024 | $20.89 | $20.41 (-2.3%) | $21.30 | $20.33 | 1.01 M | $1.80 B |
| 11/18/2024 | $19.80 | $20.90 (5.56%) | $20.97 | $19.80 | 1.14 M | $1.84 B |
| 11/15/2024 | $19.71 | $19.75 (0.2%) | $19.83 | $19.45 | 769,318 | $1.74 B |
| 11/14/2024 | $20.02 | $19.57 (-2.25%) | $20.11 | $19.52 | 892,034 | $1.72 B |
| 11/13/2024 | $20.65 | $20.00 (-3.15%) | $20.67 | $19.97 | 928,533 | $1.76 B |
| 11/12/2024 | $20.90 | $20.76 (-0.67%) | $21.26 | $20.75 | 1.23 M | $1.83 B |
| 11/11/2024 | $20.96 | $21.05 (0.43%) | $21.11 | $20.78 | 955,900 | $1.86 B |
| 11/08/2024 | $21.34 | $20.80 (-2.53%) | $21.34 | $20.62 | 1.10 M | $1.83 B |
| 11/07/2024 | $21.94 | $21.35 (-2.69%) | $21.94 | $21.04 | 855,600 | $1.88 B |
| 11/06/2024 | $22.05 | $21.99 (-0.27%) | $22.37 | $21.57 | 984,900 | $1.94 B |
| 11/05/2024 | $20.94 | $21.22 (1.34%) | $21.23 | $20.16 | 806,300 | $1.87 B |
| 11/04/2024 | $20.86 | $21.04 (0.86%) | $21.08 | $20.74 | 628,224 | $1.85 B |
| 11/01/2024 | $21.15 | $20.85 (-1.42%) | $21.43 | $20.75 | 660,000 | $1.84 B |
| 10/31/2024 | $21.30 | $21.01 (-1.36%) | $21.45 | $21.00 | 483,400 | $1.85 B |
| 10/30/2024 | $21.07 | $21.26 (0.9%) | $21.43 | $21.01 | 402,837 | $1.87 B |
| 10/29/2024 | $21.47 | $21.12 (-1.63%) | $21.52 | $21.05 | 402,700 | $1.86 B |
| 10/28/2024 | $21.10 | $21.48 (1.8%) | $21.52 | $21.00 | 704,000 | $1.89 B |
| 10/25/2024 | $21.65 | $20.96 (-3.19%) | $21.65 | $20.88 | 967,039 | $1.85 B |
| 10/24/2024 | $21.36 | $21.53 (0.8%) | $21.58 | $21.24 | 819,900 | $1.90 B |
| 10/23/2024 | $21.28 | $21.21 (-0.33%) | $21.33 | $21.01 | 696,900 | $1.87 B |
| 10/22/2024 | $21.40 | $21.32 (-0.37%) | $21.40 | $20.97 | 1.03 M | $1.88 B |
| 10/21/2024 | $21.30 | $21.29 (-0.05%) | $21.49 | $21.14 | 1.02 M | $1.88 B |
| 10/18/2024 | $20.72 | $21.34 (2.99%) | $21.35 | $20.60 | 933,080 | $1.88 B |
| 10/17/2024 | $20.80 | $21.10 (1.44%) | $21.28 | $20.68 | 1.15 M | $1.86 B |
| 10/16/2024 | $20.96 | $20.88 (-0.38%) | $21.22 | $20.86 | 834,021 | $1.84 B |
| 10/15/2024 | $20.76 | $20.76 (0%) | $21.12 | $20.56 | 604,246 | $1.83 B |