Skip to main content

PattersonCompanies (NQ: PDCO )

26.50 +0.30 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 26.16 26.61 26.05 26.50 503,089 +0.30(+1.15%)
May 25, 2023 26.42 26.53 26.09 26.20 520,778 -0.37(-1.39%)
May 24, 2023 26.71 26.81 26.49 26.57 601,129 -0.33(-1.23%)
May 23, 2023 27.04 27.42 26.88 26.90 594,448 -0.23(-0.85%)
May 22, 2023 27.04 27.34 26.65 27.13 494,902 +0.14(+0.52%)
May 19, 2023 27.51 27.58 26.84 26.99 1,126,193 -0.29(-1.06%)
May 18, 2023 27.07 27.30 26.87 27.28 525,104 +0.26(+0.96%)
May 17, 2023 26.85 27.19 26.66 27.02 572,462 +0.27(+1.01%)
May 16, 2023 26.88 27.13 26.66 26.75 946,970 -0.30(-1.11%)
May 15, 2023 26.65 27.13 26.62 27.05 679,095 +0.47(+1.77%)
May 12, 2023 26.57 26.62 26.31 26.58 705,598 +0.12(+0.45%)
May 11, 2023 26.18 26.50 26.10 26.46 459,082 +0.16(+0.61%)
May 10, 2023 26.38 26.44 25.99 26.30 564,783 +0.25(+0.96%)
May 09, 2023 26.16 26.22 25.81 26.05 804,888 -0.19(-0.72%)
May 08, 2023 26.58 26.60 26.00 26.24 1,048,809 -0.36(-1.35%)
May 05, 2023 26.39 26.78 26.17 26.60 834,109 +0.58(+2.23%)
May 04, 2023 26.53 26.67 26.00 26.02 801,166 -0.72(-2.69%)
May 03, 2023 26.78 27.05 26.69 26.74 744,095 +0.17(+0.64%)
May 02, 2023 27.24 27.24 26.32 26.57 670,750 -0.73(-2.67%)
May 01, 2023 27.16 27.56 27.03 27.30 397,480 +0.19(+0.70%)
Apr 28, 2023 27.13 27.41 27.02 27.11 908,737 +0.00(+0.00%)
Apr 27, 2023 26.34 27.11 26.34 27.11 748,328 +0.74(+2.81%)
Apr 26, 2023 26.50 26.66 26.29 26.37 978,219 -0.24(-0.90%)
Apr 25, 2023 27.13 27.38 26.60 26.61 530,986 -0.68(-2.49%)
Apr 24, 2023 27.47 27.58 27.20 27.29 538,329 -0.13(-0.47%)
Apr 21, 2023 27.21 27.60 27.09 27.42 579,795 +0.35(+1.29%)
Apr 20, 2023 26.33 27.18 26.33 27.07 958,706 +0.63(+2.38%)
Apr 19, 2023 26.27 26.54 26.18 26.44 887,413 +0.11(+0.41%)
Apr 18, 2023 26.67 26.87 26.32 26.33 978,642 -0.28(-1.04%)
Apr 17, 2023 26.28 26.68 26.20 26.61 735,273 +0.31(+1.17%)
Apr 14, 2023 26.61 26.68 26.27 26.30 823,170 -0.21(-0.78%)
Apr 13, 2023 26.56 26.68 26.35 26.51 747,225 +0.09(+0.34%)
Apr 12, 2023 26.89 27.12 26.39 26.42 951,847 -0.50(-1.84%)
Apr 11, 2023 26.33 27.03 26.33 26.92 921,520 +0.73(+2.80%)
Apr 10, 2023 26.11 26.37 26.08 26.18 640,801 -0.06(-0.23%)
Apr 06, 2023 26.64 26.71 26.17 26.24 489,011 -0.23(-0.86%)
Apr 05, 2023 26.04 26.56 26.00 26.47 898,187 +0.39(+1.48%)
Apr 04, 2023 26.54 26.54 26.03 26.08 1,092,844 -0.37(-1.39%)
Apr 03, 2023 26.57 27.00 26.38 26.45 1,286,812 -0.06(-0.22%)
Mar 31, 2023 26.26 26.55 26.12 26.51 1,353,562 +0.44(+1.67%)
Mar 30, 2023 26.33 26.47 26.01 26.07 503,201 +0.02(+0.08%)
Mar 29, 2023 26.53 26.64 25.91 26.05 700,707 -0.32(-1.20%)
Mar 28, 2023 26.28 26.64 26.21 26.37 314,672 -0.06(-0.22%)
Mar 27, 2023 26.55 26.65 26.27 26.43 441,120 +0.13(+0.49%)
Mar 24, 2023 26.07 26.35 25.89 26.30 509,397 +0.15(+0.57%)
Mar 23, 2023 26.42 26.55 25.91 26.15 495,977 -0.16(-0.60%)
Mar 22, 2023 26.96 27.22 26.28 26.31 651,406 -0.74(-2.75%)
Mar 21, 2023 26.28 27.05 26.24 27.05 1,198,692 +1.00(+3.84%)
Mar 20, 2023 25.29 26.11 25.24 26.05 860,346 +0.94(+3.75%)
Mar 17, 2023 25.45 25.53 24.95 25.11 1,664,514 -0.44(-1.71%)
Mar 16, 2023 25.26 25.90 25.21 25.55 797,114 +0.06(+0.23%)
Mar 15, 2023 25.34 25.55 24.97 25.49 1,145,633 -0.20(-0.77%)
Mar 14, 2023 26.37 26.37 25.50 25.69 1,353,267 -0.20(-0.77%)
Mar 13, 2023 25.90 26.09 25.62 25.89 832,881 -0.28(-1.06%)
Mar 10, 2023 26.54 26.70 25.93 26.16 795,711 -0.31(-1.16%)
Mar 09, 2023 26.79 26.84 26.46 26.47 811,229 -0.18(-0.67%)
Mar 08, 2023 26.76 26.92 26.54 26.65 647,294 -0.27(-0.99%)
Mar 07, 2023 27.07 27.36 26.84 26.92 748,190 -0.19(-0.69%)
Mar 06, 2023 27.11 27.42 26.81 27.10 923,634 +0.06(+0.22%)
Mar 03, 2023 26.66 27.06 26.46 27.04 676,577 +0.33(+1.22%)
Mar 02, 2023 25.64 27.27 24.91 26.72 976,745 -0.04(-0.15%)
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.