-
5 DAY PERFORMANCE
+1.93% -
1 MONTH PERFORMANCE
-13.74% -
3 MONTH PERFORMANCE
-7.78% -
6 MONTH PERFORMANCE
-22.08% -
YEAR-TO-DATE PERFORMANCE
-25.83% -
1 YEAR PERFORMANCE
-24.80%
Patterson Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $20.78 | $21.09 (1.49%) | $21.17 | $20.50 | 681,211 | $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 |
| 08/23/2024 | $24.72 | $24.98 (1.05%) | $25.24 | $24.66 | 681,300 | $2.24 B |
| 08/22/2024 | $24.96 | $24.57 (-1.56%) | $25.09 | $24.54 | 551,305 | $2.20 B |
| 08/21/2024 | $24.79 | $24.82 (0.12%) | $24.95 | $24.69 | 451,900 | $2.22 B |
| 08/20/2024 | $24.58 | $24.61 (0.12%) | $24.75 | $24.42 | 407,710 | $2.21 B |
| 08/19/2024 | $24.83 | $24.75 (-0.32%) | $24.85 | $24.64 | 402,600 | $2.22 B |
| 08/16/2024 | $24.84 | $24.77 (-0.28%) | $24.92 | $24.69 | 593,942 | $2.22 B |
| 08/15/2024 | $24.73 | $24.89 (0.65%) | $25.25 | $24.57 | 593,800 | $2.23 B |
| 08/14/2024 | $24.60 | $24.29 (-1.26%) | $24.70 | $24.29 | 441,900 | $2.18 B |
| 08/13/2024 | $24.52 | $24.46 (-0.24%) | $24.75 | $24.29 | 552,300 | $2.19 B |
| 08/12/2024 | $24.28 | $24.09 (-0.78%) | $24.40 | $23.97 | 584,000 | $2.16 B |
| 08/09/2024 | $24.47 | $24.37 (-0.41%) | $24.63 | $24.21 | 624,500 | $2.18 B |
| 08/08/2024 | $23.78 | $24.43 (2.73%) | $24.43 | $23.63 | 402,502 | $2.19 B |
| 08/07/2024 | $24.06 | $23.76 (-1.25%) | $24.46 | $23.66 | 433,511 | $2.13 B |
| 08/06/2024 | $23.98 | $23.78 (-0.83%) | $24.06 | $23.53 | 808,400 | $2.13 B |
| 08/05/2024 | $24.30 | $24.10 (-0.82%) | $24.37 | $23.73 | 794,900 | $2.16 B |
| 08/02/2024 | $25.00 | $24.79 (-0.84%) | $25.04 | $24.41 | 861,449 | $2.22 B |
| 08/01/2024 | $25.59 | $25.29 (-1.17%) | $25.75 | $25.23 | 1.21 M | $2.27 B |
| 07/31/2024 | $25.50 | $25.25 (-0.98%) | $26.08 | $24.61 | 1.64 M | $2.26 B |
| 07/30/2024 | $26.00 | $26.59 (2.27%) | $26.67 | $25.85 | 765,309 | $2.38 B |
| 07/29/2024 | $25.92 | $25.84 (-0.31%) | $26.28 | $25.81 | 655,713 | $2.32 B |
| 07/26/2024 | $26.03 | $26.29 (1%) | $26.52 | $26.03 | 733,729 | $2.36 B |
| 07/25/2024 | $25.40 | $25.96 (2.2%) | $26.09 | $25.22 | 689,000 | $2.33 B |
| 07/24/2024 | $25.03 | $25.17 (0.56%) | $25.35 | $24.82 | 694,700 | $2.26 B |
| 07/23/2024 | $24.95 | $24.99 (0.16%) | $25.11 | $24.59 | 683,800 | $2.24 B |
| 07/22/2024 | $25.24 | $24.99 (-0.99%) | $25.33 | $24.78 | 652,976 | $2.24 B |
| 07/19/2024 | $25.84 | $25.05 (-3.06%) | $25.84 | $25.02 | 706,473 | $2.24 B |
| 07/18/2024 | $26.23 | $25.99 (-0.91%) | $26.76 | $25.96 | 845,929 | $2.33 B |
| 07/17/2024 | $25.39 | $26.38 (3.9%) | $26.47 | $25.36 | 1.01 M | $2.36 B |
| 07/16/2024 | $24.99 | $25.39 (1.6%) | $25.54 | $24.89 | 744,308 | $2.28 B |
| 07/15/2024 | $24.37 | $24.77 (1.64%) | $24.79 | $24.37 | 800,842 | $2.22 B |
| 07/12/2024 | $24.28 | $24.33 (0.21%) | $24.48 | $24.17 | 577,754 | $2.18 B |
| 07/11/2024 | $23.50 | $24.16 (2.81%) | $24.19 | $23.45 | 825,439 | $2.17 B |
| 07/10/2024 | $23.37 | $23.13 (-1.03%) | $23.45 | $23.05 | 748,539 | $2.07 B |
| 07/09/2024 | $23.65 | $23.29 (-1.52%) | $23.73 | $23.23 | 809,591 | $2.09 B |
| 07/08/2024 | $23.84 | $23.81 (-0.13%) | $23.94 | $23.48 | 871,784 | $2.13 B |
| 07/05/2024 | $23.77 | $23.79 (0.08%) | $24.05 | $23.63 | 757,062 | $2.13 B |
| 07/03/2024 | $23.87 | $23.90 (0.13%) | $23.99 | $23.57 | 488,341 | $2.14 B |
| 07/02/2024 | $24.07 | $23.92 (-0.62%) | $24.18 | $23.89 | 604,621 | $2.14 B |
| 07/01/2024 | $24.10 | $24.08 (-0.08%) | $24.48 | $23.98 | 756,289 | $2.16 B |
| 06/28/2024 | $23.96 | $24.12 (0.67%) | $24.13 | $23.65 | 1.17 M | $2.16 B |
| 06/27/2024 | $23.88 | $23.77 (-0.46%) | $24.00 | $23.40 | 750,028 | $2.13 B |
| 06/26/2024 | $23.98 | $23.81 (-0.71%) | $24.13 | $23.48 | 1.21 M | $2.13 B |
| 06/25/2024 | $24.53 | $24.18 (-1.43%) | $24.74 | $24.14 | 1.06 M | $2.17 B |
| 06/24/2024 | $24.45 | $24.51 (0.25%) | $24.66 | $24.26 | 1.27 M | $2.20 B |
| 06/21/2024 | $23.97 | $24.31 (1.42%) | $24.41 | $23.95 | 2.74 M | $2.18 B |
| 06/20/2024 | $25.11 | $24.14 (-3.86%) | $25.11 | $24.10 | 2.11 M | $2.16 B |
| 06/18/2024 | $24.69 | $25.38 (2.79%) | $25.79 | $24.39 | 3.99 M | $2.27 B |
| 06/17/2024 | $22.54 | $22.85 (1.38%) | $23.12 | $22.50 | 2.26 M | $2.05 B |
| 06/14/2024 | $22.67 | $22.63 (-0.18%) | $22.88 | $22.51 | 1.39 M | $2.03 B |
| 06/13/2024 | $22.71 | $22.88 (0.75%) | $23.00 | $22.29 | 1.36 M | $2.11 B |