Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.45	26.73	26.35	26.43	931,993	+0.00(+0.00%)
Apr 27, 2023	25.68	26.43	25.68	26.43	767,479	+0.72(+2.81%)
Apr 26, 2023	25.84	25.99	25.63	25.71	1,003,254	-0.23(-0.90%)
Apr 25, 2023	26.45	26.70	25.94	25.95	544,575	-0.66(-2.49%)
Apr 24, 2023	26.78	26.89	26.52	26.61	552,106	-0.13(-0.47%)
Apr 21, 2023	26.53	26.91	26.41	26.74	594,633	+0.34(+1.29%)
Apr 20, 2023	25.67	26.50	25.67	26.39	983,241	+0.61(+2.38%)
Apr 19, 2023	25.62	25.88	25.53	25.78	910,124	+0.11(+0.41%)
Apr 18, 2023	26.00	26.20	25.66	25.67	1,003,688	-0.27(-1.04%)
Apr 17, 2023	25.63	26.01	25.55	25.94	754,090	+0.30(+1.17%)
Apr 14, 2023	25.94	26.01	25.61	25.64	844,238	-0.20(-0.78%)
Apr 13, 2023	25.90	26.01	25.69	25.85	766,348	+0.09(+0.34%)
Apr 12, 2023	26.21	26.45	25.73	25.76	976,208	-0.48(-1.84%)
Apr 11, 2023	25.67	26.36	25.67	26.24	945,104	+0.71(+2.80%)
Apr 10, 2023	25.46	25.71	25.43	25.53	657,200	-0.06(-0.23%)
Apr 06, 2023	25.97	26.04	25.52	25.59	501,527	-0.22(-0.86%)
Apr 05, 2023	25.39	25.90	25.36	25.81	921,174	+0.38(+1.48%)
Apr 04, 2023	25.88	25.88	25.38	25.43	1,120,812	-0.36(-1.39%)
Apr 03, 2023	25.91	26.33	25.72	25.79	1,319,745	-0.06(-0.22%)
Mar 31, 2023	25.61	25.89	25.47	25.85	1,388,204	+0.42(+1.67%)
Mar 30, 2023	25.67	25.81	25.36	25.42	516,079	+0.02(+0.08%)
Mar 29, 2023	25.87	25.97	25.26	25.40	718,640	-0.31(-1.20%)
Mar 28, 2023	25.63	25.97	25.56	25.71	322,725	-0.06(-0.23%)
Mar 27, 2023	25.89	25.99	25.62	25.77	452,409	+0.13(+0.49%)
Mar 24, 2023	25.42	25.69	25.24	25.64	522,434	+0.14(+0.57%)
Mar 23, 2023	25.76	25.89	25.26	25.50	508,671	-0.15(-0.60%)
Mar 22, 2023	26.29	26.54	25.63	25.65	668,077	-0.72(-2.75%)
Mar 21, 2023	25.63	26.38	25.59	26.38	1,229,370	+0.98(+3.84%)
Mar 20, 2023	24.66	25.46	24.61	25.40	882,365	+0.92(+3.75%)
Mar 17, 2023	24.81	24.90	24.33	24.49	1,707,114	-0.42(-1.71%)
Mar 16, 2023	24.63	25.25	24.58	24.91	817,514	+0.06(+0.23%)
Mar 15, 2023	24.71	24.92	24.35	24.85	1,174,952	-0.19(-0.77%)
Mar 14, 2023	25.71	25.71	24.86	25.05	1,387,901	-0.19(-0.77%)
Mar 13, 2023	25.25	25.44	24.98	25.24	854,197	-0.27(-1.06%)
Mar 10, 2023	25.88	26.04	25.29	25.51	816,075	-0.30(-1.16%)
Mar 09, 2023	26.12	26.17	25.80	25.81	831,991	-0.17(-0.67%)
Mar 08, 2023	26.09	26.25	25.88	25.98	663,860	-0.26(-0.99%)
Mar 07, 2023	26.40	26.68	26.17	26.24	767,338	-0.18(-0.69%)
Mar 06, 2023	26.44	26.74	26.14	26.43	947,272	+0.06(+0.22%)
Mar 03, 2023	25.99	26.38	25.80	26.37	693,892	+0.32(+1.22%)
Mar 02, 2023	25.00	26.59	24.28	26.05	1,001,742	-0.04(-0.15%)
Mar 01, 2023	25.55	26.26	25.52	26.09	1,698,324	+0.48(+1.89%)
Feb 28, 2023	25.97	26.27	25.61	25.61	830,410	-0.39(-1.49%)
Feb 27, 2023	26.61	26.81	25.83	25.99	825,621	-0.48(-1.82%)
Feb 24, 2023	26.72	26.72	26.22	26.48	473,420	-0.35(-1.30%)
Feb 23, 2023	26.94	27.11	26.56	26.82	447,809	-0.09(-0.32%)
Feb 22, 2023	27.26	27.26	26.69	26.91	497,747	-0.35(-1.28%)
Feb 21, 2023	27.52	27.55	27.05	27.26	517,858	-0.57(-2.05%)
Feb 17, 2023	27.75	27.96	27.50	27.83	429,688	+0.16(+0.59%)
Feb 16, 2023	28.57	28.64	27.64	27.66	942,284	-1.32(-4.56%)
Feb 15, 2023	28.51	29.03	28.49	28.99	511,778	+0.13(+0.43%)
Feb 14, 2023	28.80	29.12	28.73	28.86	481,237	-0.06(-0.20%)
Feb 13, 2023	28.74	29.13	28.71	28.92	522,176	+0.20(+0.71%)
Feb 10, 2023	28.27	28.88	28.16	28.72	699,513	+0.60(+2.13%)
Feb 09, 2023	28.83	28.83	28.02	28.12	344,089	-0.47(-1.65%)
Feb 08, 2023	28.96	29.12	28.50	28.59	362,238	-0.49(-1.69%)
Feb 07, 2023	28.59	29.22	28.38	29.08	456,095	+0.38(+1.31%)
Feb 06, 2023	29.49	29.49	28.59	28.71	682,118	-0.55(-1.88%)
Feb 03, 2023	29.80	30.13	29.18	29.26	939,462	-0.70(-2.35%)
Feb 02, 2023	29.56	30.01	29.40	29.96	629,504	+0.48(+1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

PattersonCompanies (NQ: PDCO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

PattersonCompanies (NQ: PDCO )

Historical Prices

Sections

Services