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.

DateOpenCloseChangeLowHighVolume
2024-03-2827.7827.65↓$0.13 (-0.47%)27.6228.09695.27K
2024-03-2727.2227.79↑$0.57 (2.09%)27.2127.79434.65K
2024-03-2627.1827.04↓$0.14 (-0.52%)27.0027.22492.55K
2024-03-2527.1527.14↓$0.01 (-0.04%)27.0527.35310.38K
2024-03-2227.1327.26↑$0.13 (0.48%)27.0027.36491.58K
2024-03-2127.3027.33↑$0.03 (0.11%)27.0827.48654.44K
2024-03-2026.8227.36↑$0.54 (2.01%)26.6227.39518.25K
2024-03-1926.7926.87↑$0.08 (0.30%)26.5627.001.10M
2024-03-1827.2126.78↓$0.43 (-1.58%)26.7427.21741.32K
2024-03-1526.5827.22↑$0.64 (2.41%)26.5827.233.34M
2024-03-1427.0926.83↓$0.26 (-0.96%)26.6427.12715.32K
2024-03-1326.8427.08↑$0.24 (0.89%)26.8427.26762.26K
2024-03-1227.9226.96↓$0.96 (-3.44%)26.9327.920.94M
2024-03-1127.2827.16↓$0.12 (-0.44%)26.7627.28568.20K
2024-03-0827.1727.17↑$0.00 (0.00%)26.9927.36610.16K
2024-03-0727.0327.02↓$0.01 (-0.04%)26.8027.11665.75K
2024-03-0626.8126.85↑$0.04 (0.15%)26.5027.02683.72K
2024-03-0527.0926.76↓$0.33 (-1.22%)26.5527.28666.37K
2024-03-0427.2227.11↓$0.11 (-0.40%)26.7527.52643.96K
2024-03-0127.2127.35↑$0.14 (0.51%)27.0227.42835.99K
2024-02-2926.3227.09↑$0.77 (2.93%)26.3027.471.16M
2024-02-2827.2426.74↓$0.50 (-1.84%)25.8727.641.99M
2024-02-2729.0128.84↓$0.17 (-0.59%)28.4229.161.23M
2024-02-2628.7028.96↑$0.26 (0.91%)28.5629.12778.86K
2024-02-2328.3528.80↑$0.45 (1.59%)28.2729.170.94M
2024-02-2227.8728.32↑$0.45 (1.61%)27.7728.54831.64K
2024-02-2128.1527.85↓$0.30 (-1.07%)27.8228.33874.04K
2024-02-2028.1228.40↑$0.28 (1.00%)28.1228.49544.75K
2024-02-1628.8828.35↓$0.53 (-1.84%)28.3328.90586.68K
2024-02-1528.1428.94↑$0.80 (2.84%)28.0728.99665.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$PDCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
wsb_pro

$PDCO go to the bathroom
come back to green! I like it!

0 Like Report
145zip

$PDCO recovery hasn’t even started yet.. imo

0 Like Report