Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	108.05	110.61	107.20	110.43	110.43	1.84%	209,379
Dec 31, 2025	111.30	111.94	108.08	108.43	108.43	-2.62%	209,170
Dec 30, 2025	111.61	112.52	110.86	111.35	111.35	-0.41%	184,815
Dec 29, 2025	112.21	112.59	111.03	111.81	111.81	-0.21%	238,250
Dec 26, 2025	112.73	113.35	111.15	112.05	112.05	-0.44%	175,442
Dec 24, 2025	111.48	112.77	109.19	112.55	112.55	0.65%	110,664
Dec 23, 2025	111.82	113.08	110.82	111.82	111.82	-0.29%	193,245
Dec 22, 2025	110.99	113.42	110.34	112.14	112.14	1.30%	250,310
Dec 19, 2025	111.04	112.70	110.22	110.70	110.70	-0.23%	483,433
Dec 18, 2025	111.64	113.58	109.89	110.96	110.96	-0.61%	302,726
Dec 17, 2025	113.28	115.06	110.96	111.64	111.64	-1.94%	391,227
Dec 16, 2025	114.12	115.42	112.06	113.85	113.85	-0.29%	416,860
Dec 15, 2025	114.73	114.98	111.94	114.18	114.18	-0.71%	259,422
Dec 12, 2025	115.47	116.32	113.55	115.00	115.00	-0.41%	340,494
Dec 11, 2025	114.88	116.02	114.44	115.47	115.47	1.17%	389,021
Dec 10, 2025	109.15	115.03	108.16	114.13	114.13	5.16%	416,750
Dec 9, 2025	107.25	110.27	107.25	108.53	108.53	0.79%	278,064
Dec 8, 2025	107.89	109.16	105.82	107.68	107.68	0.34%	285,035
Dec 5, 2025	107.28	108.83	106.27	107.32	107.32	0.33%	196,019
Dec 4, 2025	108.40	108.90	106.03	106.97	106.97	-1.26%	193,649
Dec 3, 2025	109.32	110.24	108.13	108.33	108.33	-0.37%	391,010
Dec 2, 2025	107.80	109.39	105.92	108.73	108.73	1.78%	202,925
Dec 1, 2025	106.82	108.50	104.86	106.83	106.83	-1.28%	179,494
Nov 28, 2025	108.13	108.54	106.87	108.22	107.75	0.60%	144,116
Nov 26, 2025	106.43	109.21	105.62	107.57	107.10	0.50%	385,406
Nov 25, 2025	105.63	108.73	104.18	107.03	106.57	1.99%	255,322
Nov 24, 2025	103.80	105.81	101.50	104.94	104.48	0.76%	318,614
Nov 21, 2025	99.24	105.43	96.62	104.15	103.70	4.95%	436,922
Nov 20, 2025	100.28	100.94	98.17	99.24	98.81	0.82%	217,439
Nov 19, 2025	97.81	100.16	97.78	98.43	98.00	0.66%	157,472
Nov 18, 2025	96.00	98.05	95.25	97.78	97.36	0.84%	338,303
Nov 17, 2025	99.45	99.71	96.14	96.97	96.55	-3.03%	189,344
Nov 14, 2025	98.90	100.10	98.06	100.00	99.57	-1.23%	259,982
Nov 13, 2025	103.16	103.91	100.50	101.25	100.81	-2.04%	194,313
Nov 12, 2025	105.03	106.58	103.32	103.36	102.91	-1.70%	241,256
Nov 11, 2025	105.02	106.55	104.42	105.15	104.69	0.54%	217,119
Nov 10, 2025	106.20	106.20	104.07	104.59	104.14	-1.20%	190,164
Nov 7, 2025	103.93	105.90	102.31	105.86	105.40	1.66%	155,025
Nov 6, 2025	105.66	106.87	104.04	104.13	103.68	-2.20%	285,845
Nov 5, 2025	104.94	106.92	104.29	106.47	106.01	1.48%	321,750
Nov 4, 2025	102.42	105.09	100.16	104.92	104.46	2.04%	441,997
Nov 3, 2025	103.54	104.44	100.41	102.82	102.37	-1.49%	255,899
Oct 31, 2025	100.47	106.00	98.83	104.37	103.92	3.51%	362,759
Oct 30, 2025	99.00	104.22	99.00	100.83	100.39	1.96%	395,011
Oct 29, 2025	103.97	104.68	98.19	98.89	98.46	-5.59%	799,043
Oct 28, 2025	103.86	104.90	103.00	104.75	104.30	0.15%	235,011
Oct 27, 2025	103.57	104.60	103.00	104.59	104.14	1.19%	259,509
Oct 24, 2025	103.20	103.95	101.60	103.36	102.91	1.12%	218,181
Oct 23, 2025	100.84	102.79	100.40	102.22	101.78	1.51%	335,001
Oct 22, 2025	99.79	103.49	99.19	100.70	100.26	1.50%	316,553