![Patterson Companies Inc](/common/images/company/N_PDCO.png)
Patterson Companies Inc (PDCO)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.285 | 1.14159823753 | 24.965 | 26.67 | 24.61 | 705393 | 25.98926079 | CS |
4 | 1.38 | 5.78131545873 | 23.87 | 26.755 | 23.045 | 719659 | 24.96620773 | CS |
12 | -0.7 | -2.69749518304 | 25.95 | 26.755 | 22.29 | 971329 | 24.51509294 | CS |
26 | -4.94 | -16.3630341173 | 30.19 | 30.28 | 22.29 | 861323 | 25.79956387 | CS |
52 | -7.43 | -22.7356181151 | 32.68 | 34.53 | 22.29 | 986294 | 28.02224105 | CS |
156 | -6.01 | -19.2258477287 | 31.26 | 35.29 | 22.29 | 818245 | 28.81078147 | CS |
260 | 5.13 | 25.4970178926 | 20.12 | 37.37 | 12.93 | 913062 | 26.51984039 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722465300 | 25.25 | -1.34 | -5.04 | 25.5 | 26.075 | 24.61 | 1643118 |
1722378900 | 26.59 | 0.75 | 2.90 | 26 | 26.67 | 25.85 | 765309 |
1722292500 | 25.84 | -0.45 | -1.71 | 25.92 | 26.28 | 25.81 | 655713 |
1722033300 | 26.29 | 0.33 | 1.27 | 26.03 | 26.52 | 26.03 | 733729 |
1721946900 | 25.96 | 0.79 | 3.14 | 25.28 | 26.09 | 25.22 | 689808 |
1721860500 | 25.17 | 0.18 | 0.72 | 25.03 | 25.35 | 24.82 | 694661 |
1721774100 | 24.99 | 0 | 0.00 | 24.95 | 25.11 | 24.59 | 683760 |
1721687700 | 24.99 | -0.06 | -0.24 | 25.24 | 25.326 | 24.78 | 652976 |
1721428500 | 25.05 | -0.94 | -3.62 | 25.84 | 25.84 | 25.02 | 706273 |
1721342100 | 25.99 | -0.39 | -1.48 | 26.23 | 26.755 | 25.96 | 845929 |
1721255700 | 26.38 | 0.99 | 3.90 | 25.39 | 26.47 | 25.36 | 1008485 |
1721169300 | 25.39 | 0.62 | 2.50 | 24.99 | 25.54 | 24.89 | 743208 |
1721082900 | 24.77 | 0.44 | 1.81 | 24.37 | 24.79 | 24.37 | 800842 |
1720823700 | 24.33 | 0.17 | 0.70 | 24.28 | 24.48 | 24.17 | 577754 |
1720737300 | 24.16 | 1.03 | 4.45 | 23.5 | 24.19 | 23.45 | 825439 |
1720650900 | 23.13 | -0.16 | -0.69 | 23.37 | 23.45 | 23.045 | 748539 |
1720564500 | 23.29 | -0.52 | -2.18 | 23.65 | 23.73 | 23.23 | 783937 |
1720478100 | 23.81 | 0.02 | 0.08 | 23.84 | 23.94 | 23.475 | 871784 |
1720218900 | 23.79 | -0.11 | -0.46 | 23.77 | 24.05 | 23.63 | 757062 |
1720040640 | 23.9 | -0.02 | -0.08 | 23.87 | 23.99 | 23.57 | 488341 |
1719959700 | 23.92 | -0.16 | -0.66 | 24.07 | 24.18 | 23.885 | 604621 |
1719873300 | 24.08 | 0.31 | 1.30 | 24.1 | 24.48 | 23.975 | 755668 |
1719614100 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
1719527700 | 23.77 | -0.04 | -0.17 | 23.88 | 24 | 23.4 | 750019 |
1719441300 | 23.81 | -0.37 | -1.53 | 23.98 | 24.13 | 23.475 | 1207207 |
1719354900 | 24.18 | -0.33 | -1.35 | 24.53 | 24.74 | 24.14 | 1055324 |
1719268500 | 24.51 | 0.2 | 0.82 | 24.45 | 24.66 | 24.26 | 1269839 |
1719009300 | 24.31 | 0.17 | 0.70 | 23.97 | 24.41 | 23.95 | 2743723 |
1718922900 | 24.14 | -1.24 | -4.89 | 25.11 | 25.11 | 24.1 | 2114528 |
1718750100 | 25.38 | 2.53 | 11.07 | 24.69 | 25.79 | 24.39 | 3989962 |
1718663700 | 22.85 | 0.22 | 0.97 | 22.54 | 23.12 | 22.5 | 2258574 |
1718404500 | 22.63 | -0.25 | -1.07 | 22.67 | 22.88 | 22.51 | 1394206 |
1718318100 | 22.875 | 0.02 | 0.07 | 22.71 | 23 | 22.29 | 1357029 |
1718231700 | 22.86 | 0.02 | 0.09 | 23.26 | 23.26 | 22.73 | 785491 |
1718145300 | 22.84 | -0.38 | -1.64 | 23.2 | 23.32 | 22.65 | 938554 |
1718058900 | 23.22 | -0.56 | -2.35 | 23.28 | 23.47 | 22.77 | 1171570 |
1717799700 | 23.78 | -0.07 | -0.29 | 23.78 | 23.96 | 23.6 | 573277 |
1717713300 | 23.85 | -0.44 | -1.81 | 24.09 | 24.15 | 23.82 | 640097 |
1717626900 | 24.29 | -0.21 | -0.86 | 24.5 | 24.5 | 24.21 | 357599 |
1717540500 | 24.5 | -0.09 | -0.37 | 24.51 | 24.595 | 24.27 | 702502 |
1717454100 | 24.59 | 0 | 0.00 | 24.49 | 24.74 | 24.28 | 762897 |
1717194900 | 24.59 | 0.38 | 1.57 | 24.26 | 24.645 | 24.16 | 703914 |
1717108500 | 24.21 | 0.2 | 0.83 | 24.13 | 24.38 | 24.07 | 490654 |
1717022100 | 24.01 | 0.03 | 0.13 | 23.77 | 24.04 | 23.6577 | 618324 |
1716935700 | 23.98 | 0.04 | 0.17 | 23.94 | 24.16 | 23.71 | 590323 |
1716590100 | 23.94 | 0.13 | 0.55 | 23.99 | 24.005 | 23.68 | 896406 |
1716503700 | 23.81 | -0.67 | -2.74 | 24.48 | 24.5 | 23.63 | 1134536 |
1716417300 | 24.48 | -0.33 | -1.33 | 24.75 | 24.91 | 24.42 | 615416 |
1716330900 | 24.81 | -0.41 | -1.63 | 25.24 | 25.36 | 24.76 | 681204 |
1716244500 | 25.22 | -0.54 | -2.10 | 25.77 | 25.95 | 25.13 | 962419 |
1715985300 | 25.76 | -0.09 | -0.35 | 25.95 | 26.05 | 25.36 | 871250 |
1715898900 | 25.85 | 0.02 | 0.08 | 25.77 | 26.13 | 25.75 | 740755 |
1715812500 | 25.83 | 0.39 | 1.53 | 25.58 | 25.909 | 25.58 | 1013117 |
1715726100 | 25.44 | -0.12 | -0.47 | 25.93 | 26.19 | 25.345 | 1131114 |
1715639700 | 25.56 | 0.26 | 1.03 | 25.51 | 25.846 | 25.35 | 1346679 |
1715380500 | 25.3 | -1 | -3.80 | 26.06 | 26.33 | 24.77 | 1731282 |
1715294100 | 26.3 | 0.43 | 1.66 | 25.91 | 26.3 | 25.83 | 644937 |
1715207700 | 25.87 | -0.15 | -0.58 | 25.95 | 26.17 | 25.87 | 968159 |
1715121300 | 26.02 | 0.26 | 1.01 | 25.82 | 26.22 | 25.79 | 921491 |
1715034900 | 25.76 | 0.1 | 0.39 | 25.81 | 25.915 | 25.71 | 873241 |
1714775700 | 25.66 | 0.23 | 0.90 | 25.63 | 25.91 | 25.54 | 1008448 |
1714689300 | 25.43 | -0.02 | -0.08 | 25.5 | 25.6425 | 25.33 | 909459 |
1714602900 | 25.45 | -0.02 | -0.08 | 25.52 | 25.79 | 25.36 | 974549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.