-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-4.97% -
3 MONTH PERFORMANCE
-18.09% -
6 MONTH PERFORMANCE
-14.54% -
YEAR-TO-DATE PERFORMANCE
-28.08% -
1 YEAR PERFORMANCE
-37.14%
Patterson Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $20.69 | $20.91 (1.06%) | $21.12 | $20.57 | 659,907 | $1.84 B |
| 10/11/2024 | $20.20 | $20.64 (2.18%) | $20.66 | $20.20 | 541,011 | $1.82 B |
| 10/10/2024 | $20.03 | $20.15 (0.6%) | $20.23 | $19.89 | 688,443 | $1.78 B |
| 10/09/2024 | $20.22 | $20.14 (-0.4%) | $20.40 | $20.09 | 492,900 | $1.77 B |
| 10/08/2024 | $20.25 | $20.27 (0.1%) | $20.35 | $19.95 | 689,626 | $1.79 B |
| 10/07/2024 | $20.57 | $20.28 (-1.41%) | $20.76 | $20.14 | 542,900 | $1.79 B |
| 10/04/2024 | $20.51 | $20.60 (0.44%) | $20.77 | $20.35 | 632,800 | $1.82 B |
| 10/03/2024 | $20.51 | $20.23 (-1.37%) | $20.51 | $20.15 | 670,500 | $1.78 B |
| 10/02/2024 | $21.00 | $20.59 (-1.95%) | $21.02 | $20.27 | 970,600 | $1.81 B |
| 10/01/2024 | $21.84 | $21.08 (-3.48%) | $21.84 | $21.03 | 830,800 | $1.86 B |
| 09/30/2024 | $22.10 | $21.84 (-1.18%) | $22.18 | $21.62 | 893,100 | $1.92 B |
| 09/27/2024 | $21.72 | $22.16 (2.03%) | $22.36 | $21.66 | 498,700 | $1.95 B |
| 09/26/2024 | $21.32 | $21.53 (0.98%) | $21.57 | $21.16 | 548,517 | $1.90 B |
| 09/25/2024 | $21.66 | $21.15 (-2.35%) | $21.87 | $21.08 | 548,600 | $1.86 B |
| 09/24/2024 | $21.64 | $21.64 (0%) | $21.90 | $21.59 | 467,316 | $1.91 B |
| 09/23/2024 | $21.63 | $21.60 (-0.14%) | $21.91 | $21.52 | 637,627 | $1.90 B |
| 09/20/2024 | $22.15 | $21.59 (-2.53%) | $22.17 | $21.40 | 3.21 M | $1.90 B |
| 09/19/2024 | $22.39 | $22.26 (-0.58%) | $22.59 | $22.05 | 583,400 | $1.96 B |
| 09/18/2024 | $21.76 | $21.96 (0.92%) | $22.32 | $21.74 | 490,700 | $1.94 B |
| 09/17/2024 | $21.81 | $21.74 (-0.32%) | $22.01 | $21.59 | 613,335 | $1.92 B |
| 09/16/2024 | $21.99 | $21.74 (-1.14%) | $22.13 | $21.29 | 820,500 | $1.92 B |
| 09/13/2024 | $21.28 | $21.87 (2.77%) | $21.90 | $21.15 | 563,229 | $1.93 B |
| 09/12/2024 | $20.78 | $21.09 (1.49%) | $21.17 | $20.50 | 681,231 | $1.86 B |
| 09/11/2024 | $20.56 | $20.75 (0.92%) | $20.79 | $19.96 | 770,357 | $1.83 B |
| 09/10/2024 | $20.48 | $20.67 (0.93%) | $20.89 | $20.20 | 672,500 | $1.82 B |
| 09/09/2024 | $20.80 | $20.48 (-1.54%) | $20.80 | $20.17 | 1.16 M | $1.80 B |
| 09/06/2024 | $21.09 | $20.70 (-1.85%) | $21.36 | $20.69 | 875,800 | $1.82 B |
| 09/05/2024 | $22.00 | $21.08 (-4.18%) | $22.03 | $21.04 | 1.06 M | $1.86 B |
| 09/04/2024 | $22.24 | $21.93 (-1.39%) | $22.44 | $21.85 | 922,636 | $1.93 B |
| 09/03/2024 | $22.40 | $22.32 (-0.36%) | $22.86 | $22.22 | 1.08 M | $1.97 B |
| 08/30/2024 | $22.61 | $22.49 (-0.53%) | $22.71 | $22.21 | 1.47 M | $1.98 B |
| 08/29/2024 | $22.58 | $22.47 (-0.49%) | $23.05 | $22.27 | 2.30 M | $1.98 B |
| 08/28/2024 | $22.98 | $22.48 (-2.18%) | $23.50 | $21.56 | 4.13 M | $1.98 B |
| 08/27/2024 | $25.43 | $25.69 (1.02%) | $25.74 | $25.15 | 1.15 M | $2.26 B |
| 08/26/2024 | $24.88 | $25.34 (1.85%) | $25.48 | $24.81 | 1.06 M | $2.23 B |