22.85
price up icon0.97%   +0.22
after-market  After Hours:  23.00  0.15   +0.66%
loading

Patterson Companies Inc. Stock (PDCO) Price History

The historical daily chart and data for Patterson Companies Inc. stock (PDCO), adjusted for splits and dividends, show that the latest closing stock price as of June 17, 2024, is $22.85.
  • Patterson Companies Inc. all-time high stock price is $53.07, occurred on August 18, 2015.
  • The lowest Patterson Companies Inc. stock price recorded was $12.94 on April 03, 2020. Since then, Patterson Companies Inc.'s stock price has risen over 76.58% to $22.85 now.
  • The 52-week high stock price for PDCO is $34.53, representing a 51.12% increase from the current share price, occurred on August 18, 2023.
  • The 52-week low stock price for PDCO is $22.29, indicating a -2.45% decrease from the current share price, occurred on June 13, 2024.
  • The closing price of Patterson Companies Inc. (PDCO) stock in the beginning of 2023 was $29.29. The stock closed the year at $28.03, a loss of over -4.30% for the year.
The table below shows more information about PDCO historical price data:
Date High Low High - Low Volume % Change
Jun 17, 2024 $23.12 $22.50 $0.62 2,245,529.0 +0.97%
Jun 14, 2024 $22.88 $22.51 $0.37 1,369,271.0 -1.07%
Jun 13, 2024 $23.00 $22.29 $0.71 1,351,336.0 +0.07%
Jun 12, 2024 $23.26 $22.73 $0.53 780,203.0 +0.09%
Jun 11, 2024 $23.32 $22.65 $0.67 917,511.0 -1.64%
Jun 10, 2024 $23.47 $22.77 $0.70 1,164,669.0 -2.35%
Jun 07, 2024 $23.96 $23.60 $0.36 561,857.0 -0.29%
Jun 06, 2024 $24.15 $23.82 $0.33 630,950.0 -1.81%
Jun 05, 2024 $24.50 $24.21 $0.29 349,665.0 -0.86%
Jun 04, 2024 $24.59 $24.27 $0.325 690,224.0 -0.37%
Jun 03, 2024 $24.74 $24.28 $0.46 686,370.0 +0.00%
May 31, 2024 $24.64 $24.16 $0.485 668,470.0 +1.57%
May 30, 2024 $24.38 $24.07 $0.31 485,453.0 +0.83%
May 29, 2024 $24.04 $23.66 $0.3823 609,832.0 +0.13%
May 28, 2024 $24.16 $23.71 $0.45 592,089.0 +0.17%
May 24, 2024 $24.00 $23.68 $0.325 885,615.0 +0.55%
May 23, 2024 $24.50 $23.63 $0.87 1,114,801.0 -2.74%
May 22, 2024 $24.91 $24.42 $0.49 603,943.0 -1.33%
May 21, 2024 $25.36 $24.76 $0.60 634,256.0 -1.63%
May 20, 2024 $25.95 $25.13 $0.82 958,833.0 -2.10%

Patterson Companies Inc. Stock (PDCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Patterson Companies Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PDCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Patterson Companies Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Patterson Companies Inc. Stock (PDCO) Price History 2024

Month High Low High - Low Volume % Change
Jun, 2024 $24.74 $22.29 $2.45 12,993,114.0 -7.08%
May, 2024 $26.33 $23.63 $2.70 19,578,534.0 -3.46%
Apr, 2024 $27.55 $25.16 $2.39 13,250,735.0 -7.88%
Mar, 2024 $28.09 $26.50 $1.59 15,857,010.0 +2.07%
Feb, 2024 $30.16 $25.87 $4.29 17,515,036.0 -9.28%
Jan, 2024 $30.68 $28.22 $2.46 36,315,347.0 +4.96%

Patterson Companies Inc. Stock (PDCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.69 $25.29 $3.40 19,543,657.0 +11.96%
Nov, 2023 $32.58 $25.00 $7.58 20,946,619.0 -16.58%
Oct, 2023 $31.26 $28.75 $2.52 21,925,615.0 +2.77%
Sep, 2023 $30.46 $27.91 $2.55 17,653,752.0 -1.33%
Aug, 2023 $34.53 $28.60 $5.93 20,971,765.0 -8.67%
Jul, 2023 $33.07 $31.73 $1.34 12,964,033.0 -1.11%
Jun, 2023 $33.48 $26.00 $7.48 22,021,360.0 +27.00%
May, 2023 $27.58 $25.60 $1.98 14,177,926.0 -3.39%
Apr, 2023 $27.60 $26.26 $1.34 15,592,352.0 +1.27%
Mar, 2023 $27.69 $25.15 $2.54 19,862,916.0 +0.94%
Feb, 2023 $31.20 $26.52 $4.68 10,813,557.0 -12.16%
Jan, 2023 $30.69 $27.45 $3.24 10,142,301.0 +7.71%

Patterson Companies Inc. Stock (PDCO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $29.89 $27.10 $2.79 14,548,644.0 -1.44%
Nov, 2022 $29.59 $25.35 $4.24 14,475,065.0 +9.51%
Oct, 2022 $27.90 $23.91 $3.98 16,925,059.0 +8.12%
Sep, 2022 $28.12 $23.87 $4.25 20,577,647.0 -13.88%
Aug, 2022 $31.58 $27.65 $3.93 17,540,641.0 -10.21%
Jul, 2022 $31.38 $28.85 $2.53 13,044,422.0 +2.51%
Jun, 2022 $31.71 $27.35 $4.36 19,884,610.0 -4.08%
May, 2022 $32.59 $29.91 $2.68 12,738,339.0 +2.66%
Apr, 2022 $35.29 $30.36 $4.93 16,466,936.0 -4.94%
Mar, 2022 $32.70 $29.01 $3.68 12,902,702.0 +8.26%
Feb, 2022 $30.89 $27.12 $3.77 12,000,618.0 +4.22%
Jan, 2022 $30.61 $27.10 $3.51 13,511,835.0 -2.25%
medical_distribution OMI
$16.98
price up icon 1.68%
$9.11
price up icon 1.33%
$5.33
price down icon 0.93%
medical_distribution AHG
$0.80
price up icon 7.82%
medical_distribution YI
$1.08
price up icon 0.00%
Cap:     |  Volume (24h):