Patterson Companies Inc (PDCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0969305331179 | 30.95 | 31.07 | 30.904 | 928125 | 30.95681993 | CS |
| 4 | 0.14 | 0.453955901427 | 30.84 | 31.07 | 30.77 | 1491832 | 30.89742471 | CS |
| 12 | 10.02 | 47.8053435115 | 20.96 | 31.79 | 19.4475 | 1542444 | 28.2271529 | CS |
| 26 | 6.68 | 27.4897119342 | 24.3 | 31.79 | 19.4475 | 1146271 | 25.72219039 | CS |
| 52 | 1.42 | 4.80378890392 | 29.56 | 31.79 | 19.4475 | 1011181 | 25.71868347 | CS |
| 156 | 2.7 | 9.54738330976 | 28.28 | 35.29 | 19.4475 | 895740 | 27.91665272 | CS |
| 260 | 8.78 | 39.5495495495 | 22.2 | 37.37 | 12.93 | 922160 | 27.28589691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 30.95 | -0.04 | -0.13 | 31 | 31.01 | 30.95 | 1288683 |
| 1738280100 | 30.99 | 0.04 | 0.13 | 30.97 | 31.02 | 30.96 | 607867 |
| 1738193700 | 30.95 | -0.03 | -0.10 | 30.96 | 31.03 | 30.95 | 758073 |
| 1738107300 | 30.98 | 0.04 | 0.13 | 30.94 | 30.995 | 30.94 | 690267 |
| 1738020900 | 30.94 | 0.01 | 0.03 | 30.95 | 30.975 | 30.904 | 1307869 |
| 1737761700 | 30.93 | 0.01 | 0.03 | 30.9 | 30.98 | 30.9 | 1100524 |
| 1737675300 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737588900 | 30.92 | -0.03 | -0.10 | 30.9 | 30.95 | 30.89 | 3313163 |
| 1737502500 | 30.95 | 0.05 | 0.16 | 30.93 | 30.97 | 30.91 | 913564 |
| 1737156900 | 30.9 | 0.02 | 0.06 | 30.9 | 30.92 | 30.88 | 730688 |
| 1737070500 | 30.88 | -0.01 | -0.03 | 30.87 | 30.985 | 30.87 | 1975471 |
| 1736984100 | 30.89 | 0 | 0.00 | 30.9 | 30.92 | 30.86 | 1621063 |
| 1736897700 | 30.89 | 0.05 | 0.16 | 30.89 | 30.9 | 30.85 | 2432756 |
| 1736811300 | 30.84 | 0.03 | 0.10 | 30.78 | 30.875 | 30.77 | 2110100 |
| 1736552100 | 30.81 | -0.04 | -0.13 | 30.86 | 30.88 | 30.8 | 1943082 |
| 1736379300 | 30.85 | -0.03 | -0.10 | 30.85 | 30.92 | 30.83 | 1359012 |
| 1736292900 | 30.88 | -0.02 | -0.06 | 30.98 | 30.98 | 30.835 | 1075516 |
| 1736206500 | 30.9 | 0.08 | 0.26 | 30.8 | 30.93 | 30.78 | 2054026 |
| 1735947300 | 30.82 | 0.02 | 0.06 | 30.8201 | 30.84 | 30.72 | 1217124 |
| 1735860900 | 30.8 | -0.06 | -0.19 | 30.87 | 30.93 | 30.8 | 2284593 |
| 1735688100 | 30.86 | 0.01 | 0.03 | 30.89 | 30.9 | 30.85 | 1736127 |
| 1735601700 | 30.85 | 0 | 0.00 | 30.85 | 30.895 | 30.83 | 1979442 |
| 1735342500 | 30.85 | -0.04 | -0.13 | 30.88 | 30.9 | 30.85 | 1133764 |
| 1735256100 | 30.89 | -0.01 | -0.03 | 30.88 | 30.94 | 30.87 | 673984 |
| 1735077840 | 30.9 | 0.04 | 0.13 | 30.87 | 30.92 | 30.855 | 598269 |
| 1734996900 | 30.86 | 0 | 0.00 | 30.9 | 30.9218 | 30.85 | 1546297 |
| 1734737700 | 30.86 | -0.05 | -0.16 | 30.9 | 30.965 | 30.86 | 2922949 |
| 1734651300 | 30.91 | 0.04 | 0.13 | 30.96 | 31.07 | 30.89 | 1278620 |
| 1734564900 | 30.87 | -0.03 | -0.10 | 30.95 | 30.96 | 30.85 | 1480629 |
| 1734478500 | 30.9 | -0.12 | -0.39 | 31.01 | 31.04 | 30.9 | 1297512 |
| 1734392100 | 31.02 | -0.06 | -0.19 | 31.04 | 31.09 | 31 | 1269219 |
| 1734132900 | 31.08 | 0.1 | 0.32 | 31.01 | 31.13 | 30.8518 | 1536974 |
| 1734046500 | 30.98 | -0.42 | -1.34 | 31.7 | 31.77 | 30.95 | 3957735 |
| 1733960100 | 31.4 | 8.29 | 35.87 | 31.045 | 31.43 | 30.95 | 9412983 |
| 1733873700 | 23.11 | 0.11 | 0.48 | 23.045 | 23.21 | 22.7887 | 1182717 |
| 1733787300 | 23 | 0.08 | 0.35 | 23.01 | 23.4 | 22.761 | 973575 |
| 1733528100 | 22.92 | 0.09 | 0.39 | 22.655 | 23.175 | 22.57 | 1152364 |
| 1733441700 | 22.83 | 0.95 | 4.34 | 23.43 | 23.9 | 22.7601 | 2359678 |
| 1733355300 | 21.88 | 0.27 | 1.25 | 21.43 | 21.89 | 21.26 | 1151046 |
| 1733268900 | 21.61 | -0.28 | -1.28 | 21.845 | 21.89 | 21.405 | 1418857 |
| 1733182500 | 21.89 | 0.4 | 1.86 | 21.34 | 22.05 | 21.14 | 1544469 |
| 1732917840 | 21.49 | 0.03 | 0.14 | 21.5 | 21.65 | 21.315 | 475653 |
| 1732750500 | 21.46 | -0.03 | -0.14 | 21.48 | 22.02 | 21.34 | 1084250 |
| 1732664100 | 21.49 | -0.13 | -0.60 | 21.405 | 21.65 | 20.87 | 856568 |
| 1732577700 | 21.62 | 1.16 | 5.67 | 20.95 | 21.95 | 20.95 | 1373909 |
| 1732318500 | 20.46 | 0.18 | 0.89 | 20.345 | 20.58 | 20.13 | 1176565 |
| 1732232100 | 20.28 | 0.22 | 1.10 | 20.12 | 20.47 | 19.8201 | 681020 |
| 1732145700 | 20.06 | -0.35 | -1.71 | 20.54 | 20.54 | 19.84 | 651289 |
| 1732059300 | 20.41 | -0.49 | -2.34 | 20.95 | 21.3 | 20.33 | 977716 |
| 1731972900 | 20.9 | 1.15 | 5.82 | 19.8 | 20.965 | 19.8 | 1142932 |
| 1731713700 | 19.75 | 0.18 | 0.92 | 19.64 | 19.83 | 19.4475 | 736460 |
| 1731627300 | 19.57 | -0.43 | -2.15 | 20.0293 | 20.06 | 19.52 | 885949 |
| 1731540900 | 20 | -0.76 | -3.66 | 20.65 | 20.66 | 19.97 | 921095 |
| 1731454500 | 20.76 | -0.29 | -1.38 | 20.9 | 21.26 | 20.745 | 1227717 |
| 1731368100 | 21.05 | 0.25 | 1.20 | 20.89 | 21.11 | 20.78 | 947082 |
| 1731108900 | 20.8 | -0.55 | -2.58 | 21.21 | 21.21 | 20.62 | 1091425 |
| 1731022500 | 21.35 | -0.64 | -2.91 | 21.91 | 21.91 | 21.04 | 850892 |
| 1730936100 | 21.99 | 0.77 | 3.63 | 22.25 | 22.37 | 21.57 | 962225 |
| 1730849700 | 21.22 | 0.18 | 0.86 | 20.71 | 21.23 | 20.16 | 799278 |
| 1730763300 | 21.04 | 0.19 | 0.91 | 20.86 | 21.08 | 20.74 | 624909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
