5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
+41.29%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+14.11%
Patterson Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $31.15 | $31.14 (-0.02%) | $31.16 | $31.13 | 925,663 | $2.75 B |
| 03/12/2025 | $31.17 | $31.14 (-0.1%) | $31.17 | $31.14 | 2.82 M | $2.75 B |
| 03/11/2025 | $31.12 | $31.16 (0.13%) | $31.18 | $31.12 | 1.06 M | $2.75 B |
| 03/10/2025 | $31.13 | $31.12 (-0.03%) | $31.15 | $31.12 | 1.11 M | $2.75 B |
| 03/07/2025 | $31.11 | $31.13 (0.06%) | $31.14 | $31.11 | 1.05 M | $2.75 B |
| 03/06/2025 | $31.14 | $31.12 (-0.06%) | $31.17 | $31.11 | 2.12 M | $2.75 B |
| 03/05/2025 | $31.13 | $31.14 (0.03%) | $31.16 | $31.13 | 602,806 | $2.75 B |
| 03/04/2025 | $31.14 | $31.13 (-0.03%) | $31.16 | $31.13 | 1.14 M | $2.75 B |
| 03/03/2025 | $31.15 | $31.14 (-0.03%) | $31.20 | $31.14 | 871,400 | $2.75 B |
| 02/28/2025 | $31.14 | $31.14 (0%) | $31.17 | $31.12 | 931,068 | $2.75 B |
| 02/27/2025 | $31.11 | $31.15 (0.13%) | $31.16 | $31.10 | 6.21 M | $2.75 B |
| 02/26/2025 | $31.08 | $31.07 (-0.03%) | $31.10 | $31.07 | 1.02 M | $2.74 B |
| 02/25/2025 | $31.08 | $31.08 (0%) | $31.13 | $31.06 | 681,644 | $2.74 B |
| 02/24/2025 | $31.06 | $31.07 (0.03%) | $31.09 | $31.06 | 576,900 | $2.74 B |
| 02/21/2025 | $31.07 | $31.07 (0%) | $31.08 | $31.06 | 707,200 | $2.74 B |
| 02/20/2025 | $31.05 | $31.06 (0.03%) | $31.10 | $31.04 | 726,300 | $2.74 B |
| 02/19/2025 | $31.06 | $31.04 (-0.06%) | $31.06 | $31.04 | 842,600 | $2.74 B |
| 02/18/2025 | $31.03 | $31.05 (0.06%) | $31.06 | $31.01 | 712,836 | $2.74 B |
| 02/14/2025 | $31.05 | $31.03 (-0.06%) | $31.06 | $31.03 | 748,500 | $2.74 B |
| 02/13/2025 | $31.05 | $31.04 (-0.03%) | $31.06 | $31.03 | 634,128 | $2.74 B |
| 02/12/2025 | $31.03 | $31.04 (0.03%) | $31.05 | $31.02 | 633,600 | $2.74 B |
| 02/11/2025 | $31.02 | $31.03 (0.03%) | $31.03 | $31.00 | 526,100 | $2.74 B |
| 02/10/2025 | $31.01 | $31.01 (0%) | $31.02 | $30.99 | 525,400 | $2.73 B |
| 02/07/2025 | $31.01 | $31.00 (-0.03%) | $31.04 | $30.99 | 1.35 M | $2.73 B |
| 02/06/2025 | $31.01 | $31.03 (0.06%) | $31.03 | $31.00 | 871,500 | $2.74 B |
| 02/05/2025 | $30.99 | $31.01 (0.06%) | $31.04 | $30.99 | 497,800 | $2.73 B |
| 02/04/2025 | $30.99 | $31.00 (0.03%) | $31.02 | $30.97 | 1.46 M | $2.73 B |
| 02/03/2025 | $30.90 | $30.98 (0.26%) | $31.00 | $30.86 | 1.05 M | $2.73 B |
| 01/31/2025 | $31.00 | $30.95 (-0.16%) | $31.01 | $30.95 | 1.29 M | $2.73 B |
| 01/30/2025 | $30.97 | $30.99 (0.06%) | $31.02 | $30.96 | 607,900 | $2.73 B |
| 01/29/2025 | $30.96 | $30.95 (-0.03%) | $31.03 | $30.95 | 758,100 | $2.73 B |
| 01/28/2025 | $30.94 | $30.98 (0.13%) | $31.00 | $30.94 | 673,300 | $2.73 B |
| 01/27/2025 | $30.95 | $30.94 (-0.03%) | $30.98 | $30.90 | 1.31 M | $2.73 B |
| 01/24/2025 | $30.90 | $30.93 (0.1%) | $30.98 | $30.90 | 1.10 M | $2.73 B |
| 01/23/2025 | $30.92 | $30.90 (-0.06%) | $30.93 | $30.89 | 2.39 M | $2.72 B |
| 01/22/2025 | $30.90 | $30.92 (0.06%) | $30.95 | $30.89 | 3.86 M | $2.73 B |
| 01/21/2025 | $30.93 | $30.95 (0.06%) | $30.97 | $30.91 | 926,700 | $2.73 B |
| 01/17/2025 | $30.90 | $30.90 (0%) | $30.92 | $30.88 | 730,700 | $2.72 B |
| 01/16/2025 | $30.87 | $30.88 (0.03%) | $30.99 | $30.87 | 1.98 M | $2.72 B |
| 01/15/2025 | $30.90 | $30.89 (-0.03%) | $30.92 | $30.86 | 1.62 M | $2.72 B |
| 01/14/2025 | $30.89 | $30.89 (0%) | $30.90 | $30.85 | 2.43 M | $2.72 B |
| 01/13/2025 | $30.78 | $30.84 (0.19%) | $30.88 | $30.77 | 2.11 M | $2.72 B |
| 01/10/2025 | $30.85 | $30.81 (-0.13%) | $30.88 | $30.80 | 1.96 M | $2.72 B |
| 01/08/2025 | $30.86 | $30.85 (-0.03%) | $30.92 | $30.83 | 1.38 M | $2.72 B |
| 01/07/2025 | $30.98 | $30.88 (-0.32%) | $30.98 | $30.84 | 1.10 M | $2.72 B |
| 01/06/2025 | $30.84 | $30.90 (0.19%) | $30.93 | $30.78 | 2.07 M | $2.72 B |
| 01/03/2025 | $30.81 | $30.82 (0.03%) | $30.87 | $30.72 | 1.23 M | $2.72 B |
| 01/02/2025 | $30.87 | $30.80 (-0.23%) | $30.93 | $30.80 | 2.31 M | $2.72 B |
| 12/31/2024 | $30.89 | $30.86 (-0.1%) | $30.90 | $30.85 | 1.74 M | $2.72 B |
| 12/30/2024 | $30.85 | $30.85 (0%) | $30.90 | $30.83 | 1.84 M | $2.72 B |
| 12/27/2024 | $30.88 | $30.85 (-0.1%) | $30.90 | $30.85 | 1.21 M | $2.72 B |
| 12/26/2024 | $30.88 | $30.89 (0.03%) | $30.94 | $30.87 | 674,000 | $2.72 B |
| 12/24/2024 | $30.87 | $30.90 (0.1%) | $30.92 | $30.86 | 598,300 | $2.72 B |
| 12/23/2024 | $30.90 | $30.86 (-0.13%) | $30.92 | $30.85 | 1.56 M | $2.72 B |
| 12/20/2024 | $30.90 | $30.86 (-0.13%) | $30.97 | $30.86 | 3.05 M | $2.72 B |
| 12/19/2024 | $30.88 | $30.91 (0.1%) | $31.07 | $30.87 | 1.31 M | $2.72 B |
| 12/18/2024 | $30.95 | $30.87 (-0.26%) | $30.96 | $30.85 | 1.49 M | $2.72 B |
| 12/17/2024 | $31.01 | $30.90 (-0.35%) | $31.04 | $30.90 | 1.31 M | $2.72 B |
| 12/16/2024 | $31.02 | $31.02 (0%) | $31.09 | $31.00 | 1.23 M | $2.73 B |
| 12/13/2024 | $30.98 | $31.08 (0.32%) | $31.13 | $30.85 | 1.58 M | $2.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
