Patterson Companies Inc (PDCO) Historical Stock Data
27.65 ↓0.14 (-0.50%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDCO is up 0.18% a day on average. There have been 16 days where Patterson Companies Inc closed green and 14 days where PDCO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.09 | 26.83 | ↓$0.26 (-0.96%) | 26.64 | 27.12 | 715.32K |
2024-03-13 | 26.84 | 27.08 | ↑$0.24 (0.89%) | 26.84 | 27.26 | 762.26K |
2024-03-12 | 27.92 | 26.96 | ↓$0.96 (-3.44%) | 26.93 | 27.92 | 0.94M |
2024-03-11 | 27.28 | 27.16 | ↓$0.12 (-0.44%) | 26.76 | 27.28 | 568.20K |
2024-03-08 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 26.99 | 27.36 | 610.16K |
2024-03-07 | 27.03 | 27.02 | ↓$0.01 (-0.04%) | 26.80 | 27.11 | 665.75K |
2024-03-06 | 26.81 | 26.85 | ↑$0.04 (0.15%) | 26.50 | 27.02 | 683.72K |
2024-03-05 | 27.09 | 26.76 | ↓$0.33 (-1.22%) | 26.55 | 27.28 | 666.37K |
2024-03-04 | 27.22 | 27.11 | ↓$0.11 (-0.40%) | 26.75 | 27.52 | 643.96K |
2024-03-01 | 27.21 | 27.35 | ↑$0.14 (0.51%) | 27.02 | 27.42 | 835.99K |
2024-02-29 | 26.32 | 27.09 | ↑$0.77 (2.93%) | 26.30 | 27.47 | 1.16M |
2024-02-28 | 27.24 | 26.74 | ↓$0.50 (-1.84%) | 25.87 | 27.64 | 1.99M |
2024-02-27 | 29.01 | 28.84 | ↓$0.17 (-0.59%) | 28.42 | 29.16 | 1.23M |
2024-02-26 | 28.70 | 28.96 | ↑$0.26 (0.91%) | 28.56 | 29.12 | 778.86K |
2024-02-23 | 28.35 | 28.80 | ↑$0.45 (1.59%) | 28.27 | 29.17 | 0.94M |
2024-02-22 | 27.87 | 28.32 | ↑$0.45 (1.61%) | 27.77 | 28.54 | 831.64K |
2024-02-21 | 28.15 | 27.85 | ↓$0.30 (-1.07%) | 27.82 | 28.33 | 874.04K |
2024-02-20 | 28.12 | 28.40 | ↑$0.28 (1.00%) | 28.12 | 28.49 | 544.75K |
2024-02-16 | 28.88 | 28.35 | ↓$0.53 (-1.84%) | 28.33 | 28.90 | 586.68K |
2024-02-15 | 28.14 | 28.94 | ↑$0.80 (2.84%) | 28.07 | 28.99 | 665.31K |
Create an account or log in to view more rows.
$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
$PDCO recovery hasn’t even started yet.. imo