PattersonCompanies (PDCO)

Historical Prices For PattersonCompanies (PDCO)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	31.27	31.28	31.27	31.28	714,938	31.28
4/01/2025	31.24	31.27	31.24	31.26	911,184	31.26
3/31/2025	31.22	31.28	31.22	31.24	1,409,482	31.24
3/28/2025	31.27	31.29	31.20	31.21	837,579	31.21
3/27/2025	31.26	31.26	31.24	31.25	846,185	31.25
3/26/2025	31.24	31.26	31.23	31.24	537,208	31.24
3/25/2025	31.20	31.24	31.19	31.24	662,580	31.24
3/24/2025	31.18	31.20	31.18	31.20	706,513	31.20
3/21/2025	31.18	31.20	31.16	31.16	2,160,892	31.16
3/20/2025	31.19	31.21	31.18	31.19	727,249	31.19
3/19/2025	31.19	31.22	31.18	31.19	840,209	31.19
3/18/2025	31.16	31.19	31.16	31.18	566,020	31.18
3/17/2025	31.14	31.19	31.14	31.18	606,153	31.18
3/14/2025	31.14	31.15	31.14	31.14	1,777,882	31.14
3/13/2025	31.14	31.16	31.13	31.14	948,509	31.14
3/12/2025	31.17	31.17	31.14	31.14	2,821,543	31.14
3/11/2025	31.12	31.18	31.12	31.16	1,055,829	31.16
3/10/2025	31.13	31.15	31.12	31.12	1,113,300	31.12
3/07/2025	31.11	31.14	31.11	31.13	1,054,356	31.13
3/06/2025	31.14	31.17	31.11	31.12	2,116,473	31.12
3/05/2025	31.13	31.16	31.13	31.14	602,801	31.14
3/04/2025	31.14	31.16	31.13	31.13	1,135,177	31.13
3/03/2025	31.15	31.20	31.14	31.14	871,389	31.14
2/28/2025	31.14	31.17	31.12	31.14	931,068	31.14
2/27/2025	31.11	31.16	31.10	31.15	6,212,159	31.15
2/26/2025	31.08	31.10	31.07	31.07	1,021,179	31.07
2/25/2025	31.08	31.13	31.06	31.08	681,644	31.08
2/24/2025	31.06	31.09	31.06	31.07	576,890	31.07
2/21/2025	31.07	31.08	31.05	31.07	707,232	31.07
2/20/2025	31.05	31.10	31.04	31.06	726,251	31.06
2/19/2025	31.06	31.06	31.04	31.04	842,584	31.04
2/18/2025	31.03	31.06	31.01	31.05	712,836	31.05
2/14/2025	31.05	31.06	31.03	31.03	748,496	31.03
2/13/2025	31.05	31.06	31.03	31.04	634,128	31.04
2/12/2025	31.03	31.05	31.02	31.04	633,599	31.04
2/11/2025	31.02	31.03	31.00	31.03	526,072	31.03
2/10/2025	31.01	31.02	30.98	31.01	525,367	31.01
2/07/2025	31.01	31.04	30.99	31.00	1,349,925	31.00
2/06/2025	31.01	31.03	31.00	31.03	871,453	31.03
2/05/2025	30.99	31.04	30.99	31.01	497,793	31.01
2/04/2025	30.99	31.02	30.97	31.00	1,464,652	31.00
2/03/2025	30.90	31.00	30.86	30.98	1,054,911	30.98
1/31/2025	31.00	31.01	30.95	30.95	1,288,683	30.95
1/30/2025	30.97	31.02	30.96	30.99	607,867	30.99
1/29/2025	30.96	31.03	30.95	30.95	758,073	30.95
1/28/2025	30.94	31.00	30.94	30.98	693,980	30.98
1/27/2025	30.95	30.98	30.90	30.94	1,314,475	30.94
1/24/2025	30.90	30.98	30.90	30.93	1,104,619	30.93
1/23/2025	30.92	30.93	30.89	30.90	2,392,007	30.90
1/22/2025	30.90	30.95	30.89	30.92	3,860,730	30.92
1/21/2025	30.93	30.97	30.91	30.95	926,675	30.95
1/17/2025	30.90	30.92	30.88	30.90	730,689	30.90
1/16/2025	30.87	30.98	30.87	30.88	1,975,471	30.88
1/15/2025	30.90	30.92	30.86	30.89	1,621,063	30.89
1/14/2025	30.89	30.90	30.85	30.89	2,432,756	30.89
1/13/2025	30.78	30.88	30.77	30.84	2,110,100	30.84
1/10/2025	30.85	30.88	30.80	30.81	1,963,713	30.81
1/08/2025	30.86	30.92	30.83	30.85	1,382,235	30.85
1/07/2025	30.98	30.98	30.84	30.88	1,096,885	30.88
1/06/2025	30.84	30.93	30.78	30.90	2,073,437	30.90
1/03/2025	30.81	30.87	30.72	30.82	1,233,553	30.82