PDCO - PATTERSON COMPANIES, INC.
31.005
-0.015 -0.048%
Share volume: 9,177
Last Updated: Wed 05 Feb 2025 04:30:08 PM CET
Medical, Dental, and Hospital Equipment and Supplies Merchant Wholesalers :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$31.02
-0.02
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $30.99 | $30.99 | $31.02 | $31.02 | $30.97 | $30.97 | $31.00 | $31.00 | 1,196,913 | $1,196,913.00 |
| 02/03/2025 | $30.90 | $30.90 | $31.00 | $31.00 | $30.86 | $30.86 | $30.98 | $30.98 | 1,054,911 | $1,054,911.00 |
| 01/31/2025 | $31.00 | $31.00 | $31.01 | $31.01 | $30.95 | $30.95 | $30.95 | $30.95 | 1,288,683 | $1,288,683.00 |
| 01/30/2025 | $30.97 | $30.97 | $31.02 | $31.02 | $30.96 | $30.96 | $30.99 | $30.99 | 607,867 | $607,867.00 |
| 01/29/2025 | $30.96 | $30.96 | $31.03 | $31.03 | $30.95 | $30.95 | $30.95 | $30.95 | 758,073 | $758,073.00 |
| 01/28/2025 | $30.94 | $30.94 | $31.00 | $31.00 | $30.94 | $30.94 | $30.98 | $30.98 | 673,280 | $673,280.00 |
| 01/27/2025 | $30.95 | $30.95 | $30.98 | $30.98 | $30.90 | $30.90 | $30.94 | $30.94 | 1,314,475 | $1,314,475.00 |
| 01/24/2025 | $30.90 | $30.90 | $30.98 | $30.98 | $30.90 | $30.90 | $30.93 | $30.93 | 1,104,619 | $1,104,619.00 |
| 01/23/2025 | $30.92 | $30.92 | $30.93 | $30.93 | $30.89 | $30.89 | $30.90 | $30.90 | 2,392,017 | $2,392,017.00 |
| 01/22/2025 | $30.90 | $30.90 | $30.95 | $30.95 | $30.89 | $30.89 | $30.92 | $30.92 | 3,860,732 | $3,860,732.00 |