PattersonCompanies (PDCO)
31.15
+0.01 (0.02%)
Patterson Companies is a leading distributor of dental and animal health products, providing a range of essential supplies, equipment, and services to dental practices, veterinarians, and other healthcare providers
The company operates through segments that focus on dental supply sales and veterinary products, aiming to enhance the productivity and profitability of its customers. With a commitment to innovation and customer service, Patterson Companies supports practitioners with not just products but also technology solutions and educational resources, helping them to improve patient care and streamline their operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 31.15 | 31.20 | 31.14 | 31.14 | 871,389 | 31.14 |
| 2/28/2025 | 31.14 | 31.17 | 31.12 | 31.14 | 931,068 | 31.14 |
| 2/27/2025 | 31.11 | 31.16 | 31.10 | 31.15 | 6,212,159 | 31.15 |
| 2/26/2025 | 31.08 | 31.10 | 31.07 | 31.07 | 1,021,179 | 31.07 |
| 2/25/2025 | 31.08 | 31.13 | 31.06 | 31.08 | 681,644 | 31.08 |
| 2/24/2025 | 31.06 | 31.09 | 31.06 | 31.07 | 576,890 | 31.07 |
| 2/21/2025 | 31.07 | 31.08 | 31.05 | 31.07 | 707,232 | 31.07 |
| 2/20/2025 | 31.05 | 31.10 | 31.04 | 31.06 | 726,251 | 31.06 |
| 2/19/2025 | 31.06 | 31.06 | 31.04 | 31.04 | 842,584 | 31.04 |
| 2/18/2025 | 31.03 | 31.06 | 31.01 | 31.05 | 712,836 | 31.05 |
| 2/14/2025 | 31.05 | 31.06 | 31.03 | 31.03 | 748,496 | 31.03 |
| 2/13/2025 | 31.05 | 31.06 | 31.03 | 31.04 | 634,128 | 31.04 |
| 2/12/2025 | 31.03 | 31.05 | 31.02 | 31.04 | 633,599 | 31.04 |
| 2/11/2025 | 31.02 | 31.03 | 31.00 | 31.03 | 526,072 | 31.03 |
| 2/10/2025 | 31.01 | 31.02 | 30.98 | 31.01 | 525,367 | 31.01 |
| 2/07/2025 | 31.01 | 31.04 | 30.99 | 31.00 | 1,349,925 | 31.00 |
| 2/06/2025 | 31.01 | 31.03 | 31.00 | 31.03 | 871,453 | 31.03 |
| 2/05/2025 | 30.99 | 31.04 | 30.99 | 31.01 | 497,793 | 31.01 |
| 2/04/2025 | 30.99 | 31.02 | 30.97 | 31.00 | 1,464,652 | 31.00 |
| 2/03/2025 | 30.90 | 31.00 | 30.86 | 30.98 | 1,054,911 | 30.98 |
| 1/31/2025 | 31.00 | 31.01 | 30.95 | 30.95 | 1,288,683 | 30.95 |
| 1/30/2025 | 30.97 | 31.02 | 30.96 | 30.99 | 607,867 | 30.99 |
| 1/29/2025 | 30.96 | 31.03 | 30.95 | 30.95 | 758,073 | 30.95 |
| 1/28/2025 | 30.94 | 31.00 | 30.94 | 30.98 | 693,980 | 30.98 |
| 1/27/2025 | 30.95 | 30.98 | 30.90 | 30.94 | 1,314,475 | 30.94 |
| 1/24/2025 | 30.90 | 30.98 | 30.90 | 30.93 | 1,104,619 | 30.93 |
| 1/23/2025 | 30.92 | 30.93 | 30.89 | 30.90 | 2,392,007 | 30.90 |
| 1/22/2025 | 30.90 | 30.95 | 30.89 | 30.92 | 3,860,730 | 30.92 |
| 1/21/2025 | 30.93 | 30.97 | 30.91 | 30.95 | 926,675 | 30.95 |
| 1/17/2025 | 30.90 | 30.92 | 30.88 | 30.90 | 730,689 | 30.90 |
| 1/16/2025 | 30.87 | 30.98 | 30.87 | 30.88 | 1,975,471 | 30.88 |
| 1/15/2025 | 30.90 | 30.92 | 30.86 | 30.89 | 1,621,063 | 30.89 |
| 1/14/2025 | 30.89 | 30.90 | 30.85 | 30.89 | 2,432,756 | 30.89 |
| 1/13/2025 | 30.78 | 30.88 | 30.77 | 30.84 | 2,110,100 | 30.84 |
| 1/10/2025 | 30.85 | 30.88 | 30.80 | 30.81 | 1,963,713 | 30.81 |
| 1/08/2025 | 30.86 | 30.92 | 30.83 | 30.85 | 1,382,235 | 30.85 |
| 1/07/2025 | 30.98 | 30.98 | 30.84 | 30.88 | 1,096,885 | 30.88 |
| 1/06/2025 | 30.84 | 30.93 | 30.78 | 30.90 | 2,073,437 | 30.90 |
| 1/03/2025 | 30.81 | 30.86 | 30.72 | 30.82 | 1,233,553 | 30.82 |
| 1/02/2025 | 30.87 | 30.93 | 30.80 | 30.80 | 2,309,565 | 30.80 |
| 12/31/2024 | 30.85 | 0.00 | 30.86 | 30.86 | 0 | 30.86 |
| 12/30/2024 | 30.85 | 30.89 | 30.83 | 30.85 | 1,989,302 | 30.85 |
| 12/27/2024 | 30.88 | 30.90 | 30.85 | 30.85 | 1,206,171 | 30.85 |
| 12/26/2024 | 30.88 | 30.94 | 30.87 | 30.89 | 673,984 | 30.89 |
| 12/24/2024 | 30.87 | 30.92 | 30.86 | 30.90 | 598,269 | 30.90 |
| 12/23/2024 | 30.90 | 30.92 | 30.85 | 30.86 | 1,556,224 | 30.86 |
| 12/20/2024 | 30.90 | 30.97 | 30.86 | 30.86 | 3,046,804 | 30.86 |
| 12/19/2024 | 30.88 | 31.07 | 30.87 | 30.93 | 1,071,812 | 30.93 |
| 12/18/2024 | 30.95 | 30.96 | 30.85 | 30.87 | 1,490,868 | 30.87 |
| 12/17/2024 | 31.01 | 31.04 | 30.90 | 30.90 | 1,314,503 | 30.90 |
| 12/16/2024 | 31.02 | 31.09 | 31.00 | 31.02 | 1,294,394 | 31.02 |
| 12/13/2024 | 30.98 | 31.13 | 30.85 | 31.08 | 1,576,383 | 31.08 |
| 12/12/2024 | 31.50 | 31.79 | 30.95 | 30.98 | 4,083,590 | 30.98 |
| 12/11/2024 | 31.02 | 31.43 | 30.95 | 31.40 | 9,661,800 | 31.40 |
| 12/10/2024 | 23.00 | 23.21 | 22.79 | 23.11 | 1,205,277 | 23.11 |
| 12/09/2024 | 23.07 | 23.40 | 22.76 | 23.00 | 988,684 | 23.00 |
| 12/06/2024 | 22.81 | 23.18 | 22.57 | 22.92 | 1,170,812 | 22.92 |
| 12/05/2024 | 23.25 | 23.95 | 22.76 | 22.83 | 2,408,925 | 22.83 |