Patterson Companies, Inc. (PDCO) Charts

$30.90

north_east
$0.06 (0.18%)
Day's range
$30.85
Day's range
$30.9

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