Patterson Companies, Inc. (PDCO)
Apr 17, 2025 - PDCO was delisted (reason: acquired by Patient Square Capital)
31.33
+0.01 (0.03%)
Inactive · Last trade price
on Apr 16, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - | - |
| 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% | 3,531,493 |
| 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% | 2,927,873 |
| 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% | 3,947,361 |
| Apr 4, 2025 | 31.21 | 31.22 | 30.90 | 30.94 | 30.94 | -0.87% | 4,159,156 |
| Apr 3, 2025 | 31.26 | 31.28 | 31.18 | 31.21 | 31.21 | -0.22% | 2,237,158 |
| 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% | 911,184 |
| Mar 31, 2025 | 31.22 | 31.28 | 31.22 | 31.24 | 31.24 | 0.10% | 1,409,482 |
| Mar 28, 2025 | 31.27 | 31.29 | 31.20 | 31.21 | 31.21 | -0.13% | 837,579 |
| Mar 27, 2025 | 31.26 | 31.26 | 31.24 | 31.25 | 31.25 | 0.03% | 846,185 |
| Mar 26, 2025 | 31.24 | 31.26 | 31.23 | 31.24 | 31.24 | - | 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 |
| Mar 21, 2025 | 31.18 | 31.21 | 31.16 | 31.16 | 31.16 | -0.10% | 2,160,892 |
| Mar 20, 2025 | 31.19 | 31.22 | 31.18 | 31.19 | 31.19 | -0.03% | 727,249 |
| Mar 19, 2025 | 31.19 | 31.22 | 31.18 | 31.20 | 31.20 | 0.06% | 840,209 |
| Mar 18, 2025 | 31.16 | 31.19 | 31.16 | 31.18 | 31.18 | - | 566,020 |
| Mar 17, 2025 | 31.14 | 31.19 | 31.14 | 31.18 | 31.18 | 0.13% | 606,153 |
| Mar 14, 2025 | 31.14 | 31.15 | 31.14 | 31.14 | 31.14 | - | 1,777,882 |
| Mar 13, 2025 | 31.14 | 31.16 | 31.13 | 31.14 | 31.14 | - | 948,509 |
| Mar 12, 2025 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | -0.06% | 2,821,543 |
| Mar 11, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | 31.16 | 0.13% | 1,055,829 |
| Mar 10, 2025 | 31.13 | 31.15 | 31.12 | 31.12 | 31.12 | -0.03% | 1,113,296 |
| Mar 7, 2025 | 31.11 | 31.14 | 31.11 | 31.13 | 31.13 | 0.03% | 1,054,356 |
| Mar 6, 2025 | 31.14 | 31.17 | 31.11 | 31.12 | 31.12 | -0.06% | 2,116,473 |
| Mar 5, 2025 | 31.13 | 31.16 | 31.13 | 31.14 | 31.14 | 0.03% | 602,806 |
| Mar 4, 2025 | 31.14 | 31.16 | 31.13 | 31.13 | 31.13 | -0.03% | 1,135,177 |
| Mar 3, 2025 | 31.15 | 31.20 | 31.14 | 31.14 | 31.14 | - | 871,389 |
| Feb 28, 2025 | 31.14 | 31.17 | 31.12 | 31.14 | 31.14 | -0.03% | 931,068 |
| Feb 27, 2025 | 31.11 | 31.16 | 31.10 | 31.15 | 31.15 | 0.26% | 6,212,159 |
| Feb 26, 2025 | 31.08 | 31.10 | 31.07 | 31.07 | 31.07 | -0.03% | 1,021,179 |
| Feb 25, 2025 | 31.08 | 31.13 | 31.06 | 31.08 | 31.08 | 0.03% | 681,644 |
| Feb 24, 2025 | 31.06 | 31.09 | 31.06 | 31.07 | 31.07 | - | 576,890 |
| Feb 21, 2025 | 31.07 | 31.08 | 31.06 | 31.07 | 31.07 | 0.03% | 707,171 |
| Feb 20, 2025 | 31.05 | 31.10 | 31.04 | 31.06 | 31.06 | 0.06% | 726,251 |
| Feb 19, 2025 | 31.06 | 31.06 | 31.04 | 31.04 | 31.04 | -0.03% | 842,584 |
| Feb 18, 2025 | 31.03 | 31.06 | 31.01 | 31.05 | 31.05 | 0.06% | 712,836 |
| Feb 14, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | 31.03 | -0.03% | 748,496 |
| Feb 13, 2025 | 31.05 | 31.06 | 31.03 | 31.04 | 31.04 | - | 634,128 |
| Feb 12, 2025 | 31.03 | 31.05 | 31.02 | 31.04 | 31.04 | 0.03% | 633,599 |
| Feb 11, 2025 | 31.02 | 31.03 | 31.00 | 31.03 | 31.03 | 0.06% | 526,072 |
| Feb 10, 2025 | 31.01 | 31.02 | 30.99 | 31.01 | 31.01 | 0.03% | 525,367 |
| Feb 7, 2025 | 31.01 | 31.04 | 30.99 | 31.00 | 31.00 | -0.10% | 1,349,925 |
| Feb 6, 2025 | 31.01 | 31.03 | 31.00 | 31.03 | 31.03 | 0.06% | 871,453 |
| Feb 5, 2025 | 30.99 | 31.04 | 30.99 | 31.01 | 31.01 | 0.03% | 497,793 |
| Feb 4, 2025 | 30.99 | 31.02 | 30.97 | 31.00 | 31.00 | 0.06% | 1,464,652 |
| Feb 3, 2025 | 30.90 | 31.00 | 30.86 | 30.98 | 30.98 | 0.10% | 1,054,911 |
| Jan 31, 2025 | 31.00 | 31.01 | 30.95 | 30.95 | 30.95 | -0.13% | 1,288,683 |
| Jan 30, 2025 | 30.97 | 31.02 | 30.96 | 30.99 | 30.99 | 0.13% | 607,867 |
| Jan 29, 2025 | 30.96 | 31.03 | 30.95 | 30.95 | 30.95 | -0.10% | 758,073 |
| Jan 28, 2025 | 30.94 | 31.00 | 30.94 | 30.98 | 30.98 | 0.13% | 673,280 |
| Jan 27, 2025 | 30.95 | 30.98 | 30.90 | 30.94 | 30.94 | 0.03% | 1,314,475 |
| Jan 24, 2025 | 30.90 | 30.98 | 30.90 | 30.93 | 30.93 | 0.10% | 1,104,619 |
| Jan 23, 2025 | 30.92 | 30.93 | 30.89 | 30.90 | 30.90 | -0.06% | 2,392,017 |
| Jan 22, 2025 | 30.90 | 30.95 | 30.89 | 30.92 | 30.92 | -0.10% | 3,860,732 |
| Jan 21, 2025 | 30.93 | 30.97 | 30.91 | 30.95 | 30.95 | 0.16% | 926,685 |
| Jan 17, 2025 | 30.90 | 30.92 | 30.88 | 30.90 | 30.90 | 0.06% | 730,689 |
| Jan 16, 2025 | 30.87 | 30.99 | 30.87 | 30.88 | 30.88 | -0.03% | 1,975,471 |
| Jan 15, 2025 | 30.90 | 30.92 | 30.86 | 30.89 | 30.89 | - | 1,621,063 |
| Jan 14, 2025 | 30.89 | 30.90 | 30.85 | 30.89 | 30.89 | 0.16% | 2,432,757 |
| Jan 13, 2025 | 30.78 | 30.88 | 30.77 | 30.84 | 30.84 | 0.10% | 2,110,100 |
| Jan 10, 2025 | 30.85 | 30.88 | 30.80 | 30.81 | 30.81 | -0.13% | 1,963,713 |
| Jan 8, 2025 | 30.86 | 30.92 | 30.83 | 30.85 | 30.85 | -0.10% | 1,382,235 |
| Jan 7, 2025 | 30.98 | 30.98 | 30.84 | 30.88 | 30.88 | -0.06% | 1,096,885 |
| Jan 6, 2025 | 30.84 | 30.93 | 30.78 | 30.90 | 30.90 | 0.26% | 2,073,437 |
| Jan 3, 2025 | 30.81 | 30.87 | 30.72 | 30.82 | 30.82 | 0.06% | 1,233,553 |
| Jan 2, 2025 | 30.87 | 30.93 | 30.80 | 30.80 | 30.80 | -0.19% | 2,309,564 |
| Dec 31, 2024 | 30.89 | 30.90 | 30.85 | 30.86 | 30.86 | 0.03% | 1,736,127 |
| Dec 30, 2024 | 30.85 | 30.90 | 30.83 | 30.85 | 30.85 | - | 1,839,302 |
| Dec 27, 2024 | 30.88 | 30.90 | 30.85 | 30.85 | 30.85 | -0.13% | 1,206,171 |
| Dec 26, 2024 | 30.88 | 30.94 | 30.87 | 30.89 | 30.89 | -0.03% | 673,984 |
| Dec 24, 2024 | 30.87 | 30.92 | 30.86 | 30.90 | 30.90 | 0.13% | 598,269 |
| Dec 23, 2024 | 30.90 | 30.92 | 30.85 | 30.86 | 30.86 | - | 1,556,225 |
| Dec 20, 2024 | 30.90 | 30.97 | 30.86 | 30.86 | 30.86 | -0.16% | 3,046,804 |
| Dec 19, 2024 | 30.88 | 31.07 | 30.87 | 30.91 | 30.91 | 0.13% | 1,312,945 |
| Dec 18, 2024 | 30.95 | 30.96 | 30.85 | 30.87 | 30.87 | -0.10% | 1,490,868 |
| Dec 17, 2024 | 31.01 | 31.04 | 30.90 | 30.90 | 30.90 | -0.39% | 1,314,503 |
| Dec 16, 2024 | 31.02 | 31.09 | 31.00 | 31.02 | 31.02 | -0.19% | 1,231,416 |
| Dec 13, 2024 | 30.98 | 31.13 | 30.85 | 31.08 | 31.08 | 0.32% | 1,576,383 |
| Dec 12, 2024 | 31.50 | 31.79 | 30.95 | 30.98 | 30.98 | -1.34% | 4,083,590 |
| Dec 11, 2024 | 31.02 | 31.43 | 30.95 | 31.40 | 31.40 | 35.87% | 9,661,956 |
| Dec 10, 2024 | 23.00 | 23.21 | 22.79 | 23.11 | 23.11 | 0.48% | 1,205,277 |
| Dec 9, 2024 | 23.07 | 23.40 | 22.76 | 23.00 | 23.00 | 0.35% | 988,684 |
| Dec 6, 2024 | 22.81 | 23.18 | 22.57 | 22.92 | 22.92 | 0.39% | 1,170,812 |
| Dec 5, 2024 | 23.25 | 23.95 | 22.76 | 22.83 | 22.83 | 4.34% | 2,335,017 |
| Dec 4, 2024 | 21.43 | 21.89 | 21.26 | 21.88 | 21.88 | 1.25% | 1,164,067 |
| Dec 3, 2024 | 21.82 | 21.89 | 21.41 | 21.61 | 21.61 | -1.28% | 1,425,908 |
| Dec 2, 2024 | 21.35 | 22.05 | 21.14 | 21.89 | 21.89 | 1.86% | 1,553,994 |
| Nov 29, 2024 | 21.48 | 21.65 | 21.32 | 21.49 | 21.49 | 0.14% | 482,737 |
| Nov 27, 2024 | 21.48 | 22.02 | 21.39 | 21.46 | 21.46 | -0.14% | 1,086,061 |
| Nov 26, 2024 | 21.54 | 21.65 | 20.87 | 21.49 | 21.49 | -0.60% | 868,506 |
| Nov 25, 2024 | 20.83 | 21.95 | 20.80 | 21.62 | 21.62 | 5.67% | 1,391,690 |
| Nov 22, 2024 | 20.29 | 20.58 | 20.13 | 20.46 | 20.46 | 0.89% | 1,189,009 |
| Nov 21, 2024 | 20.12 | 20.47 | 19.82 | 20.28 | 20.28 | 1.10% | 681,212 |