Get the Stockscreener App
25.27
3.88%
-1.03
Overview
News
Price History
Option Chain
Financials
Why PDCO Down?
Discussions
Forecast
Stock Split
Dividend History
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 May 10, 2024, is $25.27.
- 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 95.29% to $25.27 now.
- The 52-week high stock price for PDCO is $34.53, representing a 36.64% increase from the current share price, occurred on August 18, 2023.
- The 52-week low stock price for PDCO is $25.00, indicating a -1.07% decrease from the current share price, occurred on November 30, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $26.33 | $24.77 | $1.56 | 965,400.0 | -3.80% |
| May 09, 2024 | $26.30 | $25.83 | $0.47 | 612,172.0 | +1.66% |
| May 08, 2024 | $26.17 | $25.87 | $0.30 | 958,502.0 | -0.58% |
| May 07, 2024 | $26.22 | $25.79 | $0.43 | 907,811.0 | +1.01% |
| May 06, 2024 | $25.91 | $25.71 | $0.205 | 870,740.0 | +0.39% |
| May 03, 2024 | $25.91 | $25.54 | $0.37 | 1,002,726.0 | +0.90% |
| May 02, 2024 | $25.64 | $25.33 | $0.3125 | 901,574.0 | -0.08% |
| May 01, 2024 | $25.79 | $25.36 | $0.43 | 967,235.0 | -0.08% |
| Apr 30, 2024 | $25.91 | $25.43 | $0.49 | 883,892.0 | -2.04% |
| Apr 29, 2024 | $26.17 | $25.86 | $0.31 | 527,920.0 | +0.89% |
| Apr 26, 2024 | $25.93 | $25.68 | $0.25 | 446,172.0 | -0.12% |
| Apr 25, 2024 | $26.06 | $25.62 | $0.44 | 610,515.0 | -1.45% |
| Apr 24, 2024 | $26.20 | $25.73 | $0.47 | 464,063.0 | +0.81% |
| Apr 23, 2024 | $26.21 | $25.93 | $0.28 | 393,887.0 | +0.23% |
| Apr 22, 2024 | $26.05 | $25.69 | $0.355 | 536,307.0 | -0.42% |
| Apr 19, 2024 | $26.05 | $25.36 | $0.69 | 514,645.0 | +2.16% |
| Apr 18, 2024 | $25.73 | $25.25 | $0.48 | 749,830.0 | -1.01% |
| Apr 17, 2024 | $25.86 | $25.57 | $0.29 | 565,624.0 | +0.39% |
| Apr 16, 2024 | $25.69 | $25.18 | $0.51 | 443,100.0 | +1.10% |
| Apr 15, 2024 | $25.80 | $25.16 | $0.64 | 791,712.0 | -0.43% |
| Apr 12, 2024 | $25.75 | $25.45 | $0.295 | 906,773.0 | -1.05% |
| Apr 11, 2024 | $25.91 | $25.45 | $0.465 | 558,781.0 | +0.23% |
| Apr 10, 2024 | $26.15 | $25.56 | $0.59 | 573,946.0 | -3.31% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $26.33 | $24.77 | $1.56 | 7,186,160.0 | -0.67% |
| 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% |
1.69%
0.00%
Cap:
|
Volume (24h):