Patterson Companies Inc. (PDCO)
NASDAQ: PDCO
· Real-Time Price · USD
31.33
0.00 (0.00%)
At close: Apr 16, 2025, 3:59 PM
PDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.00% | 0 |
| Apr 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.00% | 0 |
| Apr 16, 2025 | 31.33 | 31.34 | 31.32 | 31.33 | 31.33 | 0.03% | 9,359,703 |
| Apr 15, 2025 | 31.32 | 31.33 | 31.31 | 31.32 | 31.32 | -0.06% | 1,958,236 |
| Apr 14, 2025 | 31.30 | 31.34 | 31.29 | 31.34 | 31.34 | 1.39% | 5,439,405 |
| Apr 11, 2025 | 30.97 | 31.02 | 30.84 | 30.91 | 30.91 | -0.10% | 3,531,500 |
| Apr 10, 2025 | 31.10 | 31.18 | 30.71 | 30.94 | 30.94 | -0.90% | 7,155,820 |
| Apr 9, 2025 | 31.00 | 31.33 | 30.96 | 31.22 | 31.22 | 0.52% | 2,927,900 |
| Apr 8, 2025 | 30.95 | 31.17 | 30.86 | 31.06 | 31.06 | 0.68% | 2,602,725 |
| Apr 7, 2025 | 30.84 | 31.18 | 30.56 | 30.85 | 30.85 | -0.29% | 3,947,400 |
| Apr 4, 2025 | 31.21 | 31.22 | 30.90 | 30.94 | 30.94 | -0.87% | 4,159,200 |
| Apr 3, 2025 | 31.26 | 31.28 | 31.18 | 31.21 | 31.21 | -0.22% | 2,237,200 |
| Apr 2, 2025 | 31.27 | 31.28 | 31.27 | 31.28 | 31.28 | 0.06% | 714,938 |
| Apr 1, 2025 | 31.24 | 31.27 | 31.24 | 31.26 | 31.26 | 0.06% | 911,200 |
| Mar 31, 2025 | 31.22 | 31.28 | 31.22 | 31.24 | 31.24 | 0.10% | 1,409,500 |
| Mar 28, 2025 | 31.27 | 31.29 | 31.20 | 31.21 | 31.21 | -0.13% | 837,600 |
| Mar 27, 2025 | 31.26 | 31.26 | 31.24 | 31.25 | 31.25 | 0.03% | 846,200 |
| Mar 26, 2025 | 31.24 | 31.26 | 31.23 | 31.24 | 31.24 | 0.00% | 537,208 |
| Mar 25, 2025 | 31.20 | 31.24 | 31.19 | 31.24 | 31.24 | 0.13% | 662,580 |
| Mar 24, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.20 | 0.13% | 706,513 |