PattersonCompanies (NQ: PDCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	21.82	21.89	21.41	21.61	1,425,908	-0.28(-1.28%)
Dec 02, 2024	21.35	22.05	21.14	21.89	1,553,765	+0.40(+1.86%)
Nov 29, 2024	21.48	21.65	21.32	21.49	482,737	+0.03(+0.14%)
Nov 27, 2024	21.48	22.02	21.39	21.46	1,086,061	-0.03(-0.14%)
Nov 26, 2024	21.54	21.65	20.87	21.49	868,506	-0.13(-0.60%)
Nov 25, 2024	20.83	21.95	20.80	21.62	1,391,590	+1.16(+5.67%)
Nov 22, 2024	20.29	20.58	20.13	20.46	1,189,009	+0.18(+0.89%)
Nov 21, 2024	20.12	20.47	19.82	20.28	681,212	+0.22(+1.10%)
Nov 20, 2024	20.44	20.55	19.84	20.06	659,734	-0.35(-1.71%)
Nov 19, 2024	20.89	21.30	20.33	20.41	1,007,877	-0.49(-2.34%)
Nov 18, 2024	19.80	20.96	19.80	20.90	1,143,637	+1.15(+5.82%)
Nov 15, 2024	19.71	19.83	19.45	19.75	769,318	+0.18(+0.92%)
Nov 14, 2024	20.02	20.11	19.52	19.57	892,009	-0.43(-2.15%)
Nov 13, 2024	20.65	20.67	19.97	20.00	932,561	-0.76(-3.66%)
Nov 12, 2024	20.90	21.26	20.75	20.76	1,228,596	-0.29(-1.38%)
Nov 11, 2024	20.96	21.11	20.78	21.05	955,878	+0.25(+1.20%)
Nov 08, 2024	21.34	21.34	20.62	20.80	1,103,834	-0.55(-2.58%)
Nov 07, 2024	21.94	21.94	21.04	21.35	855,583	-0.64(-2.91%)
Nov 06, 2024	22.05	22.37	21.57	21.99	984,895	+0.77(+3.63%)
Nov 05, 2024	20.94	21.23	20.16	21.22	806,278	+0.18(+0.86%)
Nov 04, 2024	20.86	21.08	20.74	21.04	628,223	+0.19(+0.91%)
Nov 01, 2024	21.15	21.43	20.75	20.85	659,970	-0.16(-0.76%)
Oct 31, 2024	21.30	21.45	21.00	21.01	483,357	-0.25(-1.18%)
Oct 30, 2024	21.07	21.43	21.01	21.26	402,837	+0.14(+0.66%)
Oct 29, 2024	21.47	21.52	21.05	21.12	402,681	-0.36(-1.68%)
Oct 28, 2024	21.10	21.52	21.00	21.48	703,958	+0.52(+2.48%)
Oct 25, 2024	21.65	21.65	20.88	20.96	967,039	-0.57(-2.65%)
Oct 24, 2024	21.36	21.58	21.24	21.53	819,857	+0.32(+1.51%)
Oct 23, 2024	21.28	21.33	21.01	21.21	696,882	-0.11(-0.52%)
Oct 22, 2024	21.40	21.40	20.96	21.32	1,031,699	+0.03(+0.14%)
Oct 21, 2024	21.30	21.49	21.14	21.29	1,024,351	-0.05(-0.23%)
Oct 18, 2024	20.72	21.35	20.60	21.34	933,080	+0.50(+2.40%)
Oct 17, 2024	20.54	21.02	20.43	20.84	1,165,256	+0.22(+1.05%)
Oct 16, 2024	20.70	20.95	20.60	20.62	844,426	+0.12(+0.58%)
Oct 15, 2024	20.50	20.86	20.31	20.50	611,744	-0.15(-0.72%)
Oct 14, 2024	20.44	20.86	20.32	20.65	668,140	+0.27(+1.31%)
Oct 11, 2024	19.95	20.41	19.95	20.39	547,760	+0.48(+2.43%)
Oct 10, 2024	19.78	19.98	19.64	19.90	696,142	+0.01(+0.05%)
Oct 09, 2024	19.97	20.15	19.84	19.89	499,004	-0.13(-0.64%)
Oct 08, 2024	20.00	20.10	19.70	20.02	698,229	-0.01(-0.05%)
Oct 07, 2024	20.32	20.50	19.90	20.03	549,668	-0.32(-1.55%)
Oct 04, 2024	20.26	20.51	20.09	20.35	640,671	+0.37(+1.83%)
Oct 03, 2024	20.26	20.26	19.90	19.98	678,836	-0.36(-1.75%)
Oct 02, 2024	20.74	20.76	20.02	20.34	982,700	-0.48(-2.32%)