Patterson Companies Inc (PDCO) Historical Stock Data
31.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDCO is down -0.01% a day on average. There have been 20 days where Patterson Companies Inc closed green and 10 days where PDCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 31.33 | 31.34 | ↑$0.01 (0.02%) | 31.32 | 31.34 | 9.36M |
| 2025-04-15 | 31.32 | 31.32 | ↑$0.00 (0.00%) | 31.31 | 31.33 | 1.94M |
| 2025-04-14 | 31.30 | 31.34 | ↑$0.04 (0.13%) | 31.29 | 31.34 | 5.44M |
| 2025-04-11 | 30.97 | 30.91 | ↓$0.06 (-0.19%) | 30.84 | 31.02 | 2.98M |
| 2025-04-10 | 31.10 | 30.94 | ↓$0.16 (-0.51%) | 30.71 | 31.18 | 7.16M |
| 2025-04-09 | 31.00 | 31.22 | ↑$0.22 (0.71%) | 30.96 | 31.33 | 2.50M |
| 2025-04-08 | 30.95 | 31.06 | ↑$0.11 (0.36%) | 30.86 | 31.17 | 2.60M |
| 2025-04-07 | 30.84 | 30.85 | ↑$0.01 (0.03%) | 30.56 | 31.18 | 3.95M |
| 2025-04-04 | 31.21 | 30.94 | ↓$0.27 (-0.87%) | 30.90 | 31.22 | 4.16M |
| 2025-04-03 | 31.26 | 31.21 | ↓$0.05 (-0.16%) | 31.18 | 31.28 | 2.24M |
| 2025-04-02 | 31.27 | 31.28 | ↑$0.01 (0.03%) | 31.27 | 31.28 | 714.94K |
| 2025-04-01 | 31.24 | 31.26 | ↑$0.02 (0.06%) | 31.24 | 31.27 | 0.91M |
| 2025-03-31 | 31.22 | 31.24 | ↑$0.02 (0.06%) | 31.22 | 31.28 | 1.41M |
| 2025-03-28 | 31.27 | 31.21 | ↓$0.06 (-0.19%) | 31.20 | 31.29 | 837.58K |
| 2025-03-27 | 31.26 | 31.25 | ↓$0.01 (-0.03%) | 31.24 | 31.26 | 846.19K |
| 2025-03-26 | 31.24 | 31.24 | ↑$0.00 (0.00%) | 31.23 | 31.26 | 537.21K |
| 2025-03-25 | 31.20 | 31.24 | ↑$0.04 (0.13%) | 31.19 | 31.24 | 662.52K |
| 2025-03-24 | 31.18 | 31.20 | ↑$0.02 (0.06%) | 31.18 | 31.20 | 706.51K |
| 2025-03-21 | 31.18 | 31.18 | ↓$0.00 (-0.02%) | 31.16 | 31.21 | 2.16M |
| 2025-03-20 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.18 | 31.22 | 727.25K |
| 2025-03-19 | 31.19 | 31.20 | ↑$0.01 (0.03%) | 31.18 | 31.22 | 840.21K |
| 2025-03-18 | 31.16 | 31.18 | ↑$0.02 (0.06%) | 31.16 | 31.19 | 566.02K |
| 2025-03-17 | 31.14 | 31.18 | ↑$0.04 (0.13%) | 31.14 | 31.19 | 511.63K |
| 2025-03-14 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 31.14 | 31.15 | 1.78M |
| 2025-03-13 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 31.13 | 31.16 | 0.95M |
| 2025-03-12 | 31.17 | 31.14 | ↓$0.03 (-0.10%) | 31.14 | 31.17 | 2.82M |
| 2025-03-11 | 31.12 | 31.16 | ↑$0.04 (0.13%) | 31.12 | 31.18 | 1.06M |
| 2025-03-10 | 31.13 | 31.12 | ↓$0.01 (-0.03%) | 31.12 | 31.15 | 1.11M |
| 2025-03-07 | 31.11 | 31.13 | ↑$0.02 (0.06%) | 31.11 | 31.14 | 1.05M |
| 2025-03-06 | 31.14 | 31.12 | ↓$0.02 (-0.06%) | 31.11 | 31.17 | 2.12M |
Create an account or log in to view more rows.
$PDCO Tendie tickets on discount today!!!
$PDCO market starting to dump
$PDCO The United States stock market is going to crash.
$PDCO gets me every time lol
$PDCO about to pop IMHO
$PDCO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PDCO Green today if ya buy
$PDCO Holding
$PDCO has just been halted from trading.
$PDCO Move up
let's buy