Patterson Companies Inc. (PDCO)
31.21
-0.04 (-0.13%)
At close: Mar 28, 2025, 3:59 PM
31.21
-0.02%
After-hours: Mar 28, 2025, 05:42 PM EDT
PDCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 31.26 | 31.26 | 31.24 | 31.25 | 0.01 | 0.03% | 845,852 |
| Mar 26, 2025 | 31.24 | 31.26 | 31.23 | 31.24 | 0.00 | 0.00% | 537,208 |
| Mar 25, 2025 | 31.20 | 31.24 | 31.19 | 31.24 | 0.04 | 0.13% | 662,580 |
| Mar 24, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 0.04 | 0.13% | 706,513 |
| Mar 21, 2025 | 31.18 | 31.21 | 31.16 | 31.16 | -0.03 | -0.10% | 2,160,900 |
| Mar 20, 2025 | 31.19 | 31.22 | 31.18 | 31.19 | -0.01 | -0.03% | 727,249 |
| Mar 19, 2025 | 31.19 | 31.22 | 31.18 | 31.20 | 0.02 | 0.06% | 840,209 |
| Mar 18, 2025 | 31.16 | 31.19 | 31.16 | 31.18 | 0.00 | 0.00% | 566,020 |
| Mar 17, 2025 | 31.14 | 31.19 | 31.14 | 31.18 | 0.04 | 0.13% | 606,200 |
| Mar 14, 2025 | 31.14 | 31.15 | 31.14 | 31.14 | 0.00 | 0.00% | 1,777,900 |
| Mar 13, 2025 | 31.14 | 31.16 | 31.13 | 31.14 | 0.00 | 0.00% | 948,509 |
| Mar 12, 2025 | 31.17 | 31.17 | 31.14 | 31.14 | -0.02 | -0.06% | 2,821,543 |
| Mar 11, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | 0.04 | 0.13% | 1,055,829 |
| Mar 10, 2025 | 31.13 | 31.15 | 31.12 | 31.12 | -0.01 | -0.03% | 1,113,300 |
| Mar 7, 2025 | 31.11 | 31.14 | 31.11 | 31.13 | 0.01 | 0.03% | 1,054,400 |
| Mar 6, 2025 | 31.14 | 31.17 | 31.11 | 31.12 | -0.02 | -0.06% | 2,116,500 |
| Mar 5, 2025 | 31.13 | 31.16 | 31.13 | 31.14 | 0.01 | 0.03% | 602,806 |
| Mar 4, 2025 | 31.14 | 31.16 | 31.13 | 31.13 | -0.01 | -0.03% | 1,135,200 |
| Mar 3, 2025 | 31.15 | 31.20 | 31.14 | 31.14 | 0.00 | 0.00% | 871,400 |
| Feb 28, 2025 | 31.14 | 31.17 | 31.12 | 31.14 | -0.01 | -0.03% | 931,068 |
| Feb 27, 2025 | 31.11 | 31.16 | 31.10 | 31.15 | 0.08 | 0.26% | 6,212,200 |
| Feb 26, 2025 | 31.08 | 31.10 | 31.07 | 31.07 | -0.01 | -0.03% | 1,021,200 |
| Feb 25, 2025 | 31.08 | 31.13 | 31.06 | 31.08 | 0.01 | 0.03% | 681,644 |
| Feb 24, 2025 | 31.06 | 31.09 | 31.06 | 31.07 | 0.00 | 0.00% | 576,900 |
| Feb 21, 2025 | 31.07 | 31.08 | 31.06 | 31.07 | 0.01 | 0.03% | 707,200 |
| Feb 20, 2025 | 31.05 | 31.10 | 31.04 | 31.06 | 0.02 | 0.06% | 726,300 |
| Feb 19, 2025 | 31.06 | 31.06 | 31.04 | 31.04 | -0.01 | -0.03% | 842,600 |
| Feb 18, 2025 | 31.03 | 31.06 | 31.01 | 31.05 | 0.02 | 0.06% | 712,836 |
| Feb 14, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | -0.01 | -0.03% | 748,500 |
| Feb 13, 2025 | 31.05 | 31.06 | 31.03 | 31.04 | 0.00 | 0.00% | 634,128 |
| Feb 12, 2025 | 31.03 | 31.05 | 31.02 | 31.04 | 0.01 | 0.03% | 633,600 |
| Feb 11, 2025 | 31.02 | 31.03 | 31.00 | 31.03 | 0.02 | 0.06% | 526,100 |
| Feb 10, 2025 | 31.01 | 31.02 | 30.99 | 31.01 | 0.01 | 0.03% | 525,400 |
| Feb 7, 2025 | 31.01 | 31.04 | 30.99 | 31.00 | -0.03 | -0.10% | 1,349,925 |
| Feb 6, 2025 | 31.01 | 31.03 | 31.00 | 31.03 | 0.02 | 0.06% | 871,500 |
| Feb 5, 2025 | 30.99 | 31.04 | 30.99 | 31.01 | 0.01 | 0.03% | 497,800 |
| Feb 4, 2025 | 30.99 | 31.02 | 30.97 | 31.00 | 0.02 | 0.06% | 1,464,652 |
| Feb 3, 2025 | 30.90 | 31.00 | 30.86 | 30.98 | 0.03 | 0.10% | 1,054,911 |
| Jan 31, 2025 | 31.00 | 31.01 | 30.95 | 30.95 | -0.04 | -0.13% | 1,288,700 |
| Jan 30, 2025 | 30.97 | 31.02 | 30.96 | 30.99 | 0.04 | 0.13% | 607,900 |
| Jan 29, 2025 | 30.96 | 31.03 | 30.95 | 30.95 | -0.03 | -0.10% | 758,100 |
| Jan 28, 2025 | 30.94 | 31.00 | 30.94 | 30.98 | 0.04 | 0.13% | 673,300 |
| Jan 27, 2025 | 30.95 | 30.98 | 30.90 | 30.94 | 0.01 | 0.03% | 1,314,500 |
| Jan 24, 2025 | 30.90 | 30.98 | 30.90 | 30.93 | 0.03 | 0.10% | 1,104,619 |
| Jan 23, 2025 | 30.92 | 30.93 | 30.89 | 30.90 | -0.02 | -0.06% | 2,392,017 |
| Jan 22, 2025 | 30.90 | 30.95 | 30.89 | 30.92 | -0.03 | -0.10% | 3,860,732 |
| Jan 21, 2025 | 30.93 | 30.97 | 30.91 | 30.95 | 0.05 | 0.16% | 926,700 |
| Jan 17, 2025 | 30.90 | 30.92 | 30.88 | 30.90 | 0.02 | 0.06% | 730,700 |
| Jan 16, 2025 | 30.87 | 30.99 | 30.87 | 30.88 | -0.01 | -0.03% | 1,975,500 |
| Jan 15, 2025 | 30.90 | 30.92 | 30.86 | 30.89 | 0.00 | 0.00% | 1,621,100 |