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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202598.6699.3497.3097.5897.58-1.95%250,725
Jul 23, 202599.77100.8899.1599.5299.520.34%242,670
Jul 22, 202596.0299.9194.7099.1899.183.44%271,089
Jul 21, 202596.6097.4595.7195.8895.880.07%263,269
Jul 18, 202598.2898.2895.2795.8195.81-1.48%195,552
Jul 17, 202596.9099.0196.9097.2597.25-242,349
Jul 16, 202597.9199.4396.0197.2597.25-0.39%519,542
Jul 15, 202599.90100.2097.6197.6397.63-1.80%280,438
Jul 14, 202599.7599.7597.9199.4299.42-0.16%188,728
Jul 11, 202599.82100.8698.0799.5899.58-1.03%207,141
Jul 10, 202599.30102.8498.28100.62100.620.85%387,839
Jul 9, 202599.1399.8697.9499.7799.771.30%139,402
Jul 8, 202597.3899.9696.5998.4998.491.84%293,315
Jul 7, 202597.6898.6795.7596.7196.71-1.77%216,161
Jul 3, 202599.89100.3097.3898.4598.45-0.67%153,495
Jul 2, 202595.7999.2694.7399.1199.114.00%408,923
Jul 1, 202591.7398.3591.0295.3095.303.28%663,982
Jun 30, 202592.4993.0290.7992.2792.27-0.17%314,810
Jun 27, 202591.4792.9191.3192.4392.431.15%298,039
Jun 26, 202589.7991.4085.0291.3891.381.63%195,419
Jun 25, 202591.2791.5189.6389.9189.91-1.87%179,743
Jun 24, 202591.7592.9591.2391.6291.620.56%200,583
Jun 23, 202589.1391.2087.9891.1191.112.29%210,695
Jun 20, 202589.9090.4788.0889.0789.07-0.66%472,850
Jun 18, 202588.2290.7587.4089.6689.661.79%301,645
Jun 17, 202589.0289.9988.0088.0888.08-2.24%248,059
Jun 16, 202590.3892.4589.8790.1090.100.20%216,076
Jun 13, 202591.6893.0089.6289.9289.92-3.34%410,179
Jun 12, 202589.9993.1289.1593.0393.032.64%399,881
Jun 11, 202591.5892.2088.8990.6490.64-0.41%189,654
Jun 10, 202591.5392.4790.4191.0191.01-0.07%179,490
Jun 9, 202590.6292.0089.9191.0791.070.84%252,857
Jun 6, 202591.3492.0089.6890.3190.31-0.31%597,048
Jun 5, 202586.7190.6585.7890.5990.594.31%483,641
Jun 4, 202586.3887.4485.9686.8586.850.93%214,008
Jun 3, 202583.2586.1682.5586.0586.054.16%210,961
Jun 2, 202585.4486.4582.2482.6182.61-3.79%372,247
May 30, 202585.9186.5685.1885.8685.86-0.51%294,042
May 29, 202587.0387.2985.7086.3086.30-0.62%176,313
May 28, 202588.0388.0386.6586.8486.84-1.07%171,365
May 27, 202586.6188.0386.0387.7887.781.95%143,767
May 23, 202583.9586.2683.2386.1085.71-0.20%232,814
May 22, 202586.7489.4485.2986.2785.88-1.03%313,293
May 21, 202588.2888.7086.9687.1786.78-2.61%298,768
May 20, 202588.4089.9788.3389.5189.102.01%311,192
May 19, 202587.2888.4486.5387.7587.35-0.88%157,567
May 16, 202586.9888.7086.5088.5388.131.78%271,559
May 15, 202586.1587.3185.3686.9886.590.44%171,327
May 14, 202589.6789.8886.5886.6086.21-3.57%421,531
May 13, 202587.8889.9287.0389.8189.403.16%321,464