Patterson Companies Inc (PDCO) Historical Stock Data
30.87 ↓0.05 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDCO is up 0.01% a day on average. There have been 15 days where Patterson Companies Inc closed green and 15 days where PDCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.90 | 30.87 | ↓$0.04 (-0.11%) | 30.86 | 30.97 | 3.05M |
| 2024-12-19 | 30.88 | 30.91 | ↑$0.03 (0.10%) | 30.87 | 31.07 | 1.31M |
| 2024-12-18 | 30.95 | 30.87 | ↓$0.08 (-0.26%) | 30.85 | 30.96 | 1.49M |
| 2024-12-17 | 31.01 | 30.90 | ↓$0.11 (-0.35%) | 30.90 | 31.04 | 1.31M |
| 2024-12-16 | 31.02 | 31.02 | ↑$0.00 (0.00%) | 31.00 | 31.09 | 1.23M |
| 2024-12-13 | 30.98 | 31.08 | ↑$0.10 (0.32%) | 30.85 | 31.13 | 1.58M |
| 2024-12-12 | 31.50 | 30.98 | ↓$0.52 (-1.65%) | 30.95 | 31.79 | 4.08M |
| 2024-12-11 | 31.02 | 31.40 | ↑$0.38 (1.23%) | 30.95 | 31.43 | 9.65M |
| 2024-12-10 | 23.00 | 23.11 | ↑$0.11 (0.48%) | 22.79 | 23.21 | 1.20M |
| 2024-12-09 | 23.07 | 23.00 | ↓$0.07 (-0.30%) | 22.76 | 23.40 | 0.99M |
| 2024-12-06 | 22.81 | 22.92 | ↑$0.11 (0.48%) | 22.57 | 23.18 | 1.17M |
| 2024-12-05 | 23.25 | 22.83 | ↓$0.42 (-1.81%) | 22.76 | 23.95 | 2.34M |
| 2024-12-04 | 21.43 | 21.88 | ↑$0.45 (2.10%) | 21.26 | 21.89 | 1.16M |
| 2024-12-03 | 21.82 | 21.61 | ↓$0.21 (-0.96%) | 21.41 | 21.89 | 1.07M |
| 2024-12-02 | 21.35 | 21.89 | ↑$0.54 (2.53%) | 21.14 | 22.05 | 1.27M |
| 2024-11-29 | 21.48 | 21.49 | ↑$0.01 (0.05%) | 21.32 | 21.65 | 482.74K |
| 2024-11-27 | 21.48 | 21.46 | ↓$0.02 (-0.09%) | 21.39 | 22.02 | 1.09M |
| 2024-11-26 | 21.54 | 21.49 | ↓$0.05 (-0.23%) | 20.87 | 21.65 | 868.51K |
| 2024-11-25 | 20.83 | 21.62 | ↑$0.79 (3.79%) | 20.80 | 21.95 | 1.39M |
| 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 |
Create an account or log in to view more rows.
$PDCO has just been halted from trading.
$PDCO looking good today??
$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