Patterson Companies Inc (PDCO) Historical Stock Data
25.77 ↓0.03 (-0.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDCO is up 0.05% a day on average. There have been 13 days where Patterson Companies Inc closed green and 17 days where PDCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.73 | 25.77 | ↑$0.04 (0.16%) | 25.68 | 25.93 | 453.56K |
| 2024-04-25 | 26.06 | 25.80 | ↓$0.26 (-1.00%) | 25.62 | 26.06 | 621.96K |
| 2024-04-24 | 25.86 | 26.18 | ↑$0.32 (1.24%) | 25.73 | 26.20 | 471.49K |
| 2024-04-23 | 26.00 | 25.97 | ↓$0.03 (-0.12%) | 25.93 | 26.21 | 402.30K |
| 2024-04-22 | 25.97 | 25.91 | ↓$0.06 (-0.23%) | 25.69 | 26.05 | 542.42K |
| 2024-04-19 | 25.41 | 26.02 | ↑$0.61 (2.40%) | 25.36 | 26.05 | 533.07K |
| 2024-04-18 | 25.54 | 25.47 | ↓$0.07 (-0.27%) | 25.25 | 25.73 | 765.02K |
| 2024-04-17 | 25.79 | 25.73 | ↓$0.06 (-0.23%) | 25.57 | 25.86 | 569.36K |
| 2024-04-16 | 25.45 | 25.63 | ↑$0.18 (0.71%) | 25.18 | 25.69 | 448.84K |
| 2024-04-15 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.16 | 25.80 | 791.71K |
| 2024-04-12 | 25.70 | 25.46 | ↓$0.24 (-0.93%) | 25.45 | 25.75 | 856.77K |
| 2024-04-11 | 25.68 | 25.73 | ↑$0.05 (0.19%) | 25.45 | 25.92 | 558.33K |
| 2024-04-10 | 26.15 | 25.67 | ↓$0.48 (-1.84%) | 25.56 | 26.15 | 573.95K |
| 2024-04-09 | 26.36 | 26.55 | ↑$0.19 (0.72%) | 26.12 | 26.56 | 406.33K |
| 2024-04-08 | 26.23 | 26.20 | ↓$0.03 (-0.11%) | 26.00 | 26.67 | 801.80K |
| 2024-04-05 | 26.30 | 26.25 | ↓$0.05 (-0.19%) | 26.19 | 26.57 | 557.88K |
| 2024-04-04 | 26.62 | 26.36 | ↓$0.26 (-0.98%) | 26.30 | 26.74 | 564.60K |
| 2024-04-03 | 26.39 | 26.54 | ↑$0.15 (0.57%) | 26.22 | 26.70 | 459.01K |
| 2024-04-02 | 26.83 | 26.41 | ↓$0.42 (-1.57%) | 26.29 | 26.99 | 1.07M |
| 2024-04-01 | 27.55 | 27.07 | ↓$0.48 (-1.74%) | 27.01 | 27.55 | 594.48K |
| 2024-03-28 | 27.78 | 27.65 | ↓$0.13 (-0.47%) | 27.62 | 28.09 | 695.27K |
| 2024-03-27 | 27.22 | 27.79 | ↑$0.57 (2.09%) | 27.21 | 27.79 | 434.65K |
| 2024-03-26 | 27.18 | 27.04 | ↓$0.14 (-0.52%) | 27.00 | 27.22 | 492.55K |
| 2024-03-25 | 27.15 | 27.14 | ↓$0.01 (-0.04%) | 27.05 | 27.35 | 310.38K |
| 2024-03-22 | 27.13 | 27.26 | ↑$0.13 (0.48%) | 27.00 | 27.36 | 491.58K |
| 2024-03-21 | 27.30 | 27.33 | ↑$0.03 (0.11%) | 27.08 | 27.48 | 654.44K |
| 2024-03-20 | 26.82 | 27.36 | ↑$0.54 (2.01%) | 26.62 | 27.39 | 518.25K |
| 2024-03-19 | 26.79 | 26.87 | ↑$0.08 (0.30%) | 26.56 | 27.00 | 1.10M |
| 2024-03-18 | 27.21 | 26.78 | ↓$0.43 (-1.58%) | 26.74 | 27.21 | 741.32K |
| 2024-03-15 | 26.58 | 27.22 | ↑$0.64 (2.41%) | 26.58 | 27.23 | 3.34M |
Create an account or log in to view more rows.
$PDCO bear trap
$PDCO lets see if it can hold the line
$PDCO Algorithms are playing games
$PDCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PDCO go to the bathroom
come back to green! I like it!
$PDCO beauty. Bag secured
$PDCO I gave in! Bought more 100 shares
$PDCO get over the hump
$PDCO we like the stock
$PDCO keep inchin