Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
78.81
-0.86 (-1.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 79.68 | 81.28 | 78.39 | 78.77 | 78.77 | -1.13% | 505,483 |
| Apr 25, 2025 | 79.77 | 79.77 | 78.40 | 79.67 | 79.67 | -0.36% | 456,733 |
| Apr 24, 2025 | 77.96 | 80.27 | 76.99 | 79.96 | 79.96 | 2.57% | 675,493 |
| Apr 23, 2025 | 82.13 | 83.89 | 77.18 | 77.96 | 77.96 | -2.20% | 707,224 |
| Apr 22, 2025 | 78.72 | 80.19 | 77.41 | 79.71 | 79.71 | 2.17% | 217,578 |
| Apr 21, 2025 | 78.79 | 79.07 | 76.75 | 78.02 | 78.02 | -1.59% | 501,731 |
| Apr 17, 2025 | 78.64 | 80.12 | 78.15 | 79.28 | 79.28 | 0.06% | 241,756 |
| Apr 16, 2025 | 79.50 | 80.14 | 77.88 | 79.23 | 79.23 | -0.56% | 249,298 |
| Apr 15, 2025 | 80.47 | 81.95 | 78.93 | 79.68 | 79.68 | -1.81% | 302,082 |
| Apr 14, 2025 | 81.21 | 81.33 | 78.79 | 81.15 | 81.15 | 0.90% | 532,950 |
| Apr 11, 2025 | 79.32 | 80.59 | 77.98 | 80.43 | 80.43 | 0.29% | 374,868 |
| Apr 10, 2025 | 80.07 | 82.15 | 77.76 | 80.20 | 80.20 | -1.66% | 507,403 |
| Apr 9, 2025 | 73.77 | 82.40 | 73.08 | 81.55 | 81.55 | 9.71% | 622,211 |
| Apr 8, 2025 | 79.91 | 79.91 | 72.99 | 74.33 | 74.33 | -4.16% | 550,730 |
| Apr 7, 2025 | 76.07 | 82.00 | 74.50 | 77.56 | 77.56 | -1.32% | 482,422 |
| Apr 4, 2025 | 75.00 | 79.46 | 74.27 | 78.60 | 78.60 | -1.88% | 574,051 |
| Apr 3, 2025 | 83.76 | 84.20 | 79.96 | 80.11 | 80.11 | -9.12% | 473,622 |
| Apr 2, 2025 | 83.86 | 89.13 | 83.86 | 88.15 | 88.15 | 3.57% | 314,757 |
| Apr 1, 2025 | 84.10 | 85.90 | 83.92 | 85.11 | 85.11 | 0.65% | 255,977 |
| Mar 31, 2025 | 82.79 | 85.33 | 82.12 | 84.56 | 84.56 | 0.79% | 358,300 |
| Mar 28, 2025 | 86.96 | 87.38 | 82.98 | 83.90 | 83.90 | -3.45% | 247,845 |
| Mar 27, 2025 | 87.54 | 88.00 | 86.70 | 86.90 | 86.90 | -0.61% | 219,468 |
| Mar 26, 2025 | 87.10 | 88.19 | 86.64 | 87.43 | 87.43 | 0.33% | 151,094 |
| Mar 25, 2025 | 87.34 | 88.39 | 86.92 | 87.14 | 87.14 | -0.37% | 313,006 |
| Mar 24, 2025 | 85.93 | 87.57 | 85.93 | 87.46 | 87.46 | 2.80% | 190,386 |
| Mar 21, 2025 | 84.09 | 85.40 | 82.82 | 85.08 | 85.08 | 0.67% | 774,600 |
| Mar 20, 2025 | 84.24 | 86.21 | 82.00 | 84.51 | 84.51 | -1.01% | 218,894 |
| Mar 19, 2025 | 83.72 | 85.61 | 82.83 | 85.37 | 85.37 | 2.36% | 307,040 |
| Mar 18, 2025 | 84.40 | 85.33 | 82.40 | 83.40 | 83.40 | -1.42% | 472,174 |
| Mar 17, 2025 | 85.16 | 86.05 | 84.00 | 84.60 | 84.60 | -1.28% | 396,320 |
| Mar 14, 2025 | 84.81 | 85.78 | 84.08 | 85.70 | 85.70 | 2.93% | 328,843 |
| Mar 13, 2025 | 85.31 | 85.64 | 82.28 | 83.26 | 83.26 | -2.44% | 314,249 |
| Mar 12, 2025 | 85.49 | 86.11 | 84.28 | 85.34 | 85.34 | 0.18% | 484,083 |
| Mar 11, 2025 | 87.10 | 88.65 | 85.02 | 85.19 | 85.19 | -2.94% | 599,773 |
| Mar 10, 2025 | 87.01 | 88.95 | 85.83 | 87.77 | 87.77 | -0.63% | 524,399 |
| Mar 7, 2025 | 87.57 | 88.70 | 85.42 | 88.33 | 88.33 | 0.94% | 287,472 |
| Mar 6, 2025 | 85.59 | 88.25 | 85.05 | 87.51 | 87.51 | 0.98% | 294,395 |
| Mar 5, 2025 | 86.95 | 87.88 | 84.06 | 86.66 | 86.66 | -0.89% | 656,065 |
| Mar 4, 2025 | 88.24 | 89.65 | 87.08 | 87.44 | 87.44 | -2.91% | 552,923 |
| Mar 3, 2025 | 91.24 | 92.80 | 88.84 | 90.06 | 90.06 | -0.60% | 431,195 |
| Feb 28, 2025 | 90.08 | 91.56 | 89.63 | 90.60 | 90.60 | 1.09% | 413,058 |
| Feb 27, 2025 | 90.34 | 91.80 | 89.10 | 89.62 | 89.62 | -1.40% | 333,428 |
| Feb 26, 2025 | 91.83 | 94.00 | 90.80 | 90.89 | 90.89 | -1.97% | 269,551 |
| Feb 25, 2025 | 89.10 | 94.52 | 88.51 | 92.72 | 92.72 | 1.74% | 501,889 |
| Feb 24, 2025 | 90.98 | 92.66 | 89.38 | 91.13 | 91.13 | 1.05% | 321,375 |
| Feb 21, 2025 | 93.99 | 93.99 | 89.86 | 90.18 | 90.18 | -3.03% | 323,755 |
| Feb 20, 2025 | 94.41 | 94.75 | 92.31 | 93.00 | 93.00 | -2.07% | 315,537 |
| Feb 19, 2025 | 94.26 | 95.80 | 93.97 | 94.97 | 94.97 | -0.12% | 249,558 |
| Feb 18, 2025 | 96.13 | 96.51 | 94.84 | 95.08 | 95.08 | -0.71% | 213,281 |
| Feb 14, 2025 | 95.19 | 96.28 | 94.13 | 95.76 | 95.36 | 1.24% | 262,730 |