Canada markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.77-0.03 (-0.12%)
At close: 04:00PM EDT
25.80 +0.03 (+0.12%)
After hours: 05:16PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.7325.9325.6825.7725.77453,600
Apr 25, 202426.0626.0625.6225.8025.80622,000
Apr 24, 202425.8626.2025.7326.1826.18471,500
Apr 23, 202426.0026.2125.9325.9725.97402,300
Apr 22, 202425.9726.0525.6925.9125.91542,400
Apr 19, 202425.4126.0525.3626.0226.02533,100
Apr 18, 202425.5425.7325.2525.4725.47765,000
Apr 18, 20240.26 Dividend
Apr 17, 202425.7925.8625.5725.7325.47569,400
Apr 16, 202425.4525.6925.1825.6325.37448,800
Apr 15, 202425.3625.8025.1625.3525.09791,700
Apr 12, 202425.7025.7525.4525.4625.20856,800
Apr 11, 202425.6825.9225.4525.7325.47558,800
Apr 10, 202426.1526.1525.5625.6725.41573,900
Apr 09, 202426.3626.5626.1226.5526.28406,300
Apr 08, 202426.2326.6726.0026.2025.94801,800
Apr 05, 202426.3026.5726.1926.2525.98560,700
Apr 04, 202426.6226.7426.3026.3626.09582,300
Apr 03, 202426.3926.7026.2226.5426.27459,000
Apr 02, 202426.8326.9926.2926.4126.141,068,300
Apr 01, 202427.5527.5527.0127.0726.80596,900
Mar 28, 202427.7828.0927.6227.6527.37695,300
Mar 27, 202427.2227.7927.2127.7927.51434,700
Mar 26, 202427.1827.2227.0027.0426.77498,200
Mar 25, 202427.1527.3527.0527.1426.87310,400
Mar 22, 202427.1327.3627.0027.2626.98491,600
Mar 21, 202427.3027.4827.0827.3327.05654,300
Mar 20, 202426.8227.3926.6227.3627.08518,700
Mar 19, 202426.7927.0026.5626.8726.601,098,900
Mar 18, 202427.2127.2126.7426.7826.51741,300
Mar 15, 202426.5827.2326.5827.2226.943,340,200
Mar 14, 202427.0927.1226.6426.8326.56715,300
Mar 13, 202426.8427.2626.8427.0826.81762,300
Mar 12, 202427.9227.9226.9326.9626.69940,900
Mar 11, 202427.2827.2826.7627.1626.89568,200
Mar 08, 202427.1727.3626.9927.1726.90610,200
Mar 07, 202427.0327.1126.8027.0226.75665,800
Mar 06, 202426.8127.0226.5026.8526.58683,700
Mar 05, 202427.0927.2826.5526.7626.49666,400
Mar 04, 202427.2227.5226.7527.1126.84644,000
Mar 01, 202427.2127.4227.0227.3527.07836,000
Feb 29, 202426.3227.4726.3027.0926.821,157,600
Feb 28, 202427.2427.6425.8726.7426.471,989,400
Feb 27, 202429.0129.1628.4228.8428.551,233,400
Feb 26, 202428.7029.1228.5628.9628.67778,900
Feb 23, 202428.3529.1728.2728.8028.51942,800
Feb 22, 202427.8728.5427.7728.3228.03831,600
Feb 21, 202428.1528.3327.8227.8527.57874,000
Feb 20, 202428.1228.4928.1228.4028.11544,700
Feb 16, 202428.8828.9028.3328.3528.06586,700
Feb 15, 202428.1428.9928.0728.9428.65665,300
Feb 14, 202428.0828.1827.7528.1327.85713,200
Feb 13, 202428.6728.8327.7527.8627.58986,400
Feb 12, 202428.6829.1728.5329.0928.801,441,800
Feb 09, 202428.8229.0928.6228.6828.39785,900
Feb 08, 202428.3828.9528.2228.8928.60602,500
Feb 07, 202428.9829.0628.5128.5528.26628,600
Feb 06, 202429.1129.4128.8928.9728.68664,600
Feb 05, 202429.5629.5728.9729.1228.83677,200
Feb 02, 202430.0330.0929.6929.7829.48683,900
Feb 01, 202429.8630.1629.6530.0829.78655,700
Jan 31, 202430.1930.2829.7429.8629.56730,900
Jan 30, 202430.1230.1629.9330.1129.81742,400
Jan 29, 202429.9830.1529.7930.0529.75754,700
Jan 26, 202430.4130.4830.0030.0329.73718,300
Jan 25, 202429.9030.3529.8730.3430.03630,300
Jan 24, 202430.4330.4629.7929.8329.53876,600
Jan 23, 202430.4830.6829.9130.2029.89697,900
Jan 22, 202430.2430.5229.9830.3630.05938,500
Jan 19, 202430.5530.5529.9730.1629.86854,300
Jan 18, 202429.5430.3829.3530.3330.021,177,500
Jan 18, 20240.26 Dividend
Jan 17, 202429.6029.9629.5129.7229.16966,700
Jan 16, 202429.5029.8129.3529.6329.07894,000
Jan 12, 202429.5329.6529.2829.6329.07916,700
Jan 11, 202429.5729.6029.2129.4228.87969,300
Jan 10, 202429.5829.9829.3729.5128.961,103,500
Jan 09, 202429.3330.0729.2929.6429.081,347,800
Jan 08, 202428.6629.6028.6229.5929.031,295,000
Jan 05, 202428.6028.9128.3428.6028.061,315,100
Jan 04, 202429.0229.2828.7728.8328.2916,851,000
Jan 03, 202429.6229.6928.6228.9528.411,946,500
Jan 02, 202428.3528.8828.2228.6928.15603,700
Dec 29, 202328.4628.5928.0528.4527.92588,600
Dec 28, 202328.4928.6928.4028.4927.96601,200
Dec 27, 202328.4928.6928.3028.5327.99610,800
Dec 26, 202328.3328.6628.1028.4427.91668,800
Dec 22, 202328.5328.6228.1728.2727.74706,300
Dec 21, 202328.0228.5627.8928.4027.87732,800
Dec 20, 202327.9028.0327.6727.8027.281,093,800
Dec 19, 202327.1827.8427.1827.7827.26896,500
Dec 18, 202327.2827.2826.6727.0126.50744,400
Dec 15, 202327.2827.3726.9127.0026.491,571,400
Dec 14, 202326.9427.4926.6127.3426.831,443,600
Dec 13, 202326.4726.8126.2526.7826.281,088,000
Dec 12, 202326.5926.6926.1626.5126.01863,600
Dec 11, 202326.5126.7426.1126.5426.04833,600
Dec 08, 202326.3226.6326.0626.5826.08874,400
Dec 07, 202326.4526.8826.2926.3725.88843,100
Dec 06, 202326.5826.7326.1626.3825.881,118,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...