Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
97.59
-1.94 (-1.94%)
At close: Jul 24, 2025, 4:00 PM
97.58
0.00 (-0.01%)
After-hours: Jul 24, 2025, 4:09 PM EDT
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 98.66 | 99.34 | 97.30 | 97.58 | 97.58 | -1.95% | 250,725 |
| Jul 23, 2025 | 99.77 | 100.88 | 99.15 | 99.52 | 99.52 | 0.34% | 242,670 |
| Jul 22, 2025 | 96.02 | 99.91 | 94.70 | 99.18 | 99.18 | 3.44% | 271,089 |
| Jul 21, 2025 | 96.60 | 97.45 | 95.71 | 95.88 | 95.88 | 0.07% | 263,269 |
| Jul 18, 2025 | 98.28 | 98.28 | 95.27 | 95.81 | 95.81 | -1.48% | 195,552 |
| Jul 17, 2025 | 96.90 | 99.01 | 96.90 | 97.25 | 97.25 | - | 242,349 |
| Jul 16, 2025 | 97.91 | 99.43 | 96.01 | 97.25 | 97.25 | -0.39% | 519,542 |
| Jul 15, 2025 | 99.90 | 100.20 | 97.61 | 97.63 | 97.63 | -1.80% | 280,438 |
| Jul 14, 2025 | 99.75 | 99.75 | 97.91 | 99.42 | 99.42 | -0.16% | 188,728 |
| Jul 11, 2025 | 99.82 | 100.86 | 98.07 | 99.58 | 99.58 | -1.03% | 207,141 |
| Jul 10, 2025 | 99.30 | 102.84 | 98.28 | 100.62 | 100.62 | 0.85% | 387,839 |
| Jul 9, 2025 | 99.13 | 99.86 | 97.94 | 99.77 | 99.77 | 1.30% | 139,402 |
| Jul 8, 2025 | 97.38 | 99.96 | 96.59 | 98.49 | 98.49 | 1.84% | 293,315 |
| Jul 7, 2025 | 97.68 | 98.67 | 95.75 | 96.71 | 96.71 | -1.77% | 216,161 |
| Jul 3, 2025 | 99.89 | 100.30 | 97.38 | 98.45 | 98.45 | -0.67% | 153,495 |
| Jul 2, 2025 | 95.79 | 99.26 | 94.73 | 99.11 | 99.11 | 4.00% | 408,923 |
| Jul 1, 2025 | 91.73 | 98.35 | 91.02 | 95.30 | 95.30 | 3.28% | 663,982 |
| Jun 30, 2025 | 92.49 | 93.02 | 90.79 | 92.27 | 92.27 | -0.17% | 314,810 |
| Jun 27, 2025 | 91.47 | 92.91 | 91.31 | 92.43 | 92.43 | 1.15% | 298,039 |
| Jun 26, 2025 | 89.79 | 91.40 | 85.02 | 91.38 | 91.38 | 1.63% | 195,419 |
| Jun 25, 2025 | 91.27 | 91.51 | 89.63 | 89.91 | 89.91 | -1.87% | 179,743 |
| Jun 24, 2025 | 91.75 | 92.95 | 91.23 | 91.62 | 91.62 | 0.56% | 200,583 |
| Jun 23, 2025 | 89.13 | 91.20 | 87.98 | 91.11 | 91.11 | 2.29% | 210,695 |
| Jun 20, 2025 | 89.90 | 90.47 | 88.08 | 89.07 | 89.07 | -0.66% | 472,850 |
| Jun 18, 2025 | 88.22 | 90.75 | 87.40 | 89.66 | 89.66 | 1.79% | 301,645 |
| Jun 17, 2025 | 89.02 | 89.99 | 88.00 | 88.08 | 88.08 | -2.24% | 248,059 |
| Jun 16, 2025 | 90.38 | 92.45 | 89.87 | 90.10 | 90.10 | 0.20% | 216,076 |
| Jun 13, 2025 | 91.68 | 93.00 | 89.62 | 89.92 | 89.92 | -3.34% | 410,179 |
| Jun 12, 2025 | 89.99 | 93.12 | 89.15 | 93.03 | 93.03 | 2.64% | 399,881 |
| Jun 11, 2025 | 91.58 | 92.20 | 88.89 | 90.64 | 90.64 | -0.41% | 189,654 |
| Jun 10, 2025 | 91.53 | 92.47 | 90.41 | 91.01 | 91.01 | -0.07% | 179,490 |
| Jun 9, 2025 | 90.62 | 92.00 | 89.91 | 91.07 | 91.07 | 0.84% | 252,857 |
| Jun 6, 2025 | 91.34 | 92.00 | 89.68 | 90.31 | 90.31 | -0.31% | 597,048 |
| Jun 5, 2025 | 86.71 | 90.65 | 85.78 | 90.59 | 90.59 | 4.31% | 483,641 |
| Jun 4, 2025 | 86.38 | 87.44 | 85.96 | 86.85 | 86.85 | 0.93% | 214,008 |
| Jun 3, 2025 | 83.25 | 86.16 | 82.55 | 86.05 | 86.05 | 4.16% | 210,961 |
| Jun 2, 2025 | 85.44 | 86.45 | 82.24 | 82.61 | 82.61 | -3.79% | 372,247 |
| May 30, 2025 | 85.91 | 86.56 | 85.18 | 85.86 | 85.86 | -0.51% | 294,042 |
| May 29, 2025 | 87.03 | 87.29 | 85.70 | 86.30 | 86.30 | -0.62% | 176,313 |
| May 28, 2025 | 88.03 | 88.03 | 86.65 | 86.84 | 86.84 | -1.07% | 171,365 |
| May 27, 2025 | 86.61 | 88.03 | 86.03 | 87.78 | 87.78 | 1.95% | 143,767 |
| May 23, 2025 | 83.95 | 86.26 | 83.23 | 86.10 | 85.71 | -0.20% | 232,814 |
| May 22, 2025 | 86.74 | 89.44 | 85.29 | 86.27 | 85.88 | -1.03% | 313,293 |
| May 21, 2025 | 88.28 | 88.70 | 86.96 | 87.17 | 86.78 | -2.61% | 298,768 |
| May 20, 2025 | 88.40 | 89.97 | 88.33 | 89.51 | 89.10 | 2.01% | 311,192 |
| May 19, 2025 | 87.28 | 88.44 | 86.53 | 87.75 | 87.35 | -0.88% | 157,567 |
| May 16, 2025 | 86.98 | 88.70 | 86.50 | 88.53 | 88.13 | 1.78% | 271,559 |
| May 15, 2025 | 86.15 | 87.31 | 85.36 | 86.98 | 86.59 | 0.44% | 171,327 |
| May 14, 2025 | 89.67 | 89.88 | 86.58 | 86.60 | 86.21 | -3.57% | 421,531 |
| May 13, 2025 | 87.88 | 89.92 | 87.03 | 89.81 | 89.40 | 3.16% | 321,464 |