Patterson Companies Inc (PDCO) Historical Stock Data
20.46 ↑0.18 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDCO is down -0.18% a day on average. There have been 14 days where Patterson Companies Inc closed green and 16 days where PDCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.29 | 20.46 | ↑$0.17 (0.84%) | 20.13 | 20.58 | 1.19M |
| 2024-11-21 | 20.12 | 20.28 | ↑$0.16 (0.80%) | 19.82 | 20.47 | 681.21K |
| 2024-11-20 | 20.44 | 20.06 | ↓$0.38 (-1.86%) | 19.84 | 20.55 | 658.44K |
| 2024-11-19 | 20.89 | 20.41 | ↓$0.48 (-2.30%) | 20.33 | 21.30 | 1.01M |
| 2024-11-18 | 19.80 | 20.90 | ↑$1.10 (5.56%) | 19.80 | 20.97 | 1.14M |
| 2024-11-15 | 19.71 | 19.75 | ↑$0.04 (0.20%) | 19.45 | 19.83 | 769.31K |
| 2024-11-14 | 20.02 | 19.57 | ↓$0.45 (-2.25%) | 19.52 | 20.11 | 891.72K |
| 2024-11-13 | 20.65 | 20.00 | ↓$0.65 (-3.15%) | 19.97 | 20.67 | 0.93M |
| 2024-11-12 | 20.90 | 20.76 | ↓$0.14 (-0.67%) | 20.75 | 21.26 | 1.23M |
| 2024-11-11 | 20.96 | 21.05 | ↑$0.09 (0.43%) | 20.78 | 21.11 | 0.96M |
| 2024-11-08 | 21.34 | 20.80 | ↓$0.54 (-2.53%) | 20.62 | 21.34 | 1.10M |
| 2024-11-07 | 21.94 | 21.35 | ↓$0.59 (-2.69%) | 21.04 | 21.94 | 855.58K |
| 2024-11-06 | 22.05 | 21.99 | ↓$0.06 (-0.27%) | 21.57 | 22.37 | 0.93M |
| 2024-11-05 | 20.94 | 21.22 | ↑$0.28 (1.34%) | 20.16 | 21.23 | 804.79K |
| 2024-11-04 | 20.86 | 21.04 | ↑$0.18 (0.86%) | 20.74 | 21.08 | 627.92K |
| 2024-11-01 | 21.15 | 20.85 | ↓$0.30 (-1.42%) | 20.75 | 21.43 | 659.97K |
| 2024-10-31 | 21.30 | 21.01 | ↓$0.29 (-1.36%) | 21.01 | 21.45 | 483.36K |
| 2024-10-30 | 21.07 | 21.26 | ↑$0.19 (0.90%) | 21.01 | 21.43 | 402.84K |
| 2024-10-29 | 21.47 | 21.12 | ↓$0.35 (-1.63%) | 21.05 | 21.52 | 402.68K |
| 2024-10-28 | 21.10 | 21.48 | ↑$0.38 (1.80%) | 21.00 | 21.52 | 703.41K |
| 2024-10-25 | 21.65 | 20.96 | ↓$0.69 (-3.19%) | 20.88 | 21.65 | 0.97M |
| 2024-10-24 | 21.36 | 21.53 | ↑$0.17 (0.80%) | 21.24 | 21.58 | 819.86K |
| 2024-10-23 | 21.28 | 21.21 | ↓$0.07 (-0.33%) | 21.01 | 21.33 | 696.88K |
| 2024-10-22 | 21.40 | 21.32 | ↓$0.08 (-0.37%) | 20.97 | 21.40 | 1.03M |
| 2024-10-21 | 21.30 | 21.29 | ↓$0.01 (-0.05%) | 21.14 | 21.49 | 1.02M |
| 2024-10-18 | 20.72 | 21.34 | ↑$0.62 (2.99%) | 20.60 | 21.35 | 0.93M |
| 2024-10-17 | 20.80 | 21.10 | ↑$0.30 (1.44%) | 20.68 | 21.28 | 1.15M |
| 2024-10-16 | 20.96 | 20.88 | ↓$0.08 (-0.38%) | 20.86 | 21.22 | 833.88K |
| 2024-10-15 | 20.76 | 20.76 | ↑$0.00 (0.00%) | 20.56 | 21.12 | 604.21K |
| 2024-10-14 | 20.69 | 20.91 | ↑$0.22 (1.06%) | 20.57 | 21.12 | 659.91K |
Create an account or log in to view more rows.
$PDCO COME ON!!! Ugh!
$PDCO I need a smoke after this trade
$PDCO bear trap
$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