Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	94.14	95.05	92.99	94.59	94.19	1.55%	247,978
Feb 12, 2025	92.01	93.28	90.85	93.15	92.76	-0.52%	472,149
Feb 11, 2025	92.55	95.00	92.55	93.64	93.25	0.25%	260,241
Feb 10, 2025	96.12	96.12	93.29	93.41	93.02	-1.41%	406,928
Feb 7, 2025	95.11	96.25	93.61	94.75	94.35	-0.27%	350,582
Feb 6, 2025	96.65	96.65	92.18	95.01	94.61	-2.74%	562,330
Feb 5, 2025	96.45	98.60	96.27	97.69	97.28	1.14%	443,440
Feb 4, 2025	95.50	97.31	95.37	96.59	96.19	0.90%	470,599
Feb 3, 2025	94.50	98.17	93.53	95.73	95.33	-1.45%	547,918
Jan 31, 2025	97.26	98.29	94.90	97.14	96.73	-0.80%	530,352
Jan 30, 2025	95.86	98.37	95.37	97.92	97.51	3.65%	301,629
Jan 29, 2025	95.89	96.65	93.02	94.47	94.07	-1.60%	355,696
Jan 28, 2025	96.65	97.46	95.16	96.01	95.61	-1.53%	380,461
Jan 27, 2025	94.09	97.52	91.98	97.50	97.09	3.08%	417,457
Jan 24, 2025	95.18	95.96	94.48	94.59	94.19	-0.77%	282,398
Jan 23, 2025	93.80	96.58	93.06	95.32	94.92	1.01%	539,949
Jan 22, 2025	94.54	95.60	93.27	94.37	93.98	-0.74%	334,340
Jan 21, 2025	93.74	95.22	93.47	95.07	94.67	2.53%	322,025
Jan 17, 2025	93.21	93.50	92.12	92.72	92.33	0.55%	599,468
Jan 16, 2025	90.00	92.62	89.43	92.21	91.82	2.43%	335,474
Jan 15, 2025	88.13	90.42	87.80	90.02	89.64	5.00%	614,465
Jan 14, 2025	83.02	85.82	83.02	85.73	85.37	2.73%	260,718
Jan 13, 2025	82.28	83.82	81.64	83.45	83.10	0.13%	244,457
Jan 10, 2025	81.53	83.51	81.47	83.34	82.99	-0.16%	386,500
Jan 8, 2025	82.30	84.06	81.98	83.47	83.12	0.78%	238,538
Jan 7, 2025	84.12	85.01	82.37	82.82	82.47	-1.32%	301,256
Jan 6, 2025	83.90	85.85	83.49	83.93	83.58	0.64%	251,117
Jan 3, 2025	82.69	83.67	81.74	83.40	83.05	1.55%	295,709
Jan 2, 2025	83.08	84.04	81.58	82.13	81.79	-1.14%	179,455
Dec 31, 2024	83.45	84.32	82.63	83.08	82.73	0.45%	262,998
Dec 30, 2024	83.05	83.23	81.42	82.71	82.36	-0.95%	226,826
Dec 27, 2024	83.94	84.87	82.39	83.50	83.15	-1.25%	165,979
Dec 26, 2024	83.07	84.94	82.76	84.56	84.21	1.15%	282,676
Dec 24, 2024	83.00	83.70	82.47	83.60	83.25	0.72%	128,112
Dec 23, 2024	82.91	83.03	81.47	83.00	82.65	0.13%	349,639
Dec 20, 2024	82.83	84.67	82.22	82.89	82.54	-0.75%	2,451,108
Dec 19, 2024	84.62	86.11	82.71	83.52	83.17	-0.43%	589,406
Dec 18, 2024	87.66	88.18	82.97	83.88	83.53	-4.68%	501,919
Dec 17, 2024	88.20	90.03	87.33	88.00	87.63	-0.28%	534,393
Dec 16, 2024	91.36	91.46	87.56	88.25	87.88	-1.65%	457,817
Dec 13, 2024	91.77	91.83	87.94	89.73	89.35	-1.03%	381,232
Dec 12, 2024	90.44	91.65	89.05	90.66	90.28	0.54%	540,942
Dec 11, 2024	91.55	92.13	90.06	90.17	89.80	-0.44%	389,065
Dec 10, 2024	90.81	91.93	89.61	90.57	90.19	-0.61%	283,434
Dec 9, 2024	92.75	93.31	90.76	91.13	90.75	-0.65%	322,314
Dec 6, 2024	92.11	92.25	90.58	91.73	91.35	0.99%	220,170
Dec 5, 2024	91.73	92.47	90.21	90.83	90.45	-1.27%	506,341
Dec 4, 2024	89.43	92.08	88.32	92.00	91.62	2.88%	431,863
Dec 3, 2024	89.79	90.95	87.61	89.43	89.05	-0.65%	297,393
Dec 2, 2024	89.40	91.41	88.94	90.01	89.63	0.47%	334,318
Nov 29, 2024	89.79	90.56	88.93	89.59	89.22	-0.02%	150,138
Nov 27, 2024	92.04	93.83	89.51	89.61	89.24	-2.84%	260,931
Nov 26, 2024	93.45	93.45	90.00	92.23	91.85	-1.52%	391,914
Nov 25, 2024	90.99	95.23	90.99	93.66	93.26	3.72%	503,884
Nov 22, 2024	88.87	91.12	88.87	90.30	89.54	1.64%	331,108
Nov 21, 2024	87.68	89.55	87.02	88.84	88.09	1.90%	418,210
Nov 20, 2024	86.59	87.60	85.51	87.19	86.45	0.85%	299,244
Nov 19, 2024	86.07	87.85	85.47	86.45	85.73	-1.17%	537,655
Nov 18, 2024	87.10	88.73	86.87	87.47	86.74	2.11%	414,645
Nov 15, 2024	87.89	88.10	84.28	85.67	84.95	-2.03%	463,830
Nov 14, 2024	88.21	89.53	87.25	87.44	86.70	-0.97%	686,922
Nov 13, 2024	87.79	89.01	86.49	88.30	87.56	2.01%	653,499
Nov 12, 2024	87.87	88.45	84.61	86.56	85.83	-1.72%	498,264
Nov 11, 2024	84.91	88.87	84.91	88.07	87.33	4.98%	722,937
Nov 8, 2024	84.67	84.67	82.88	83.89	83.19	-0.73%	283,191
Nov 7, 2024	86.91	86.91	83.93	84.51	83.80	-2.63%	353,811
Nov 6, 2024	84.67	88.63	84.38	86.79	86.06	9.86%	897,076
Nov 5, 2024	76.67	79.39	76.67	79.00	78.33	2.93%	578,692
Nov 4, 2024	76.45	78.44	76.45	76.75	76.11	-0.55%	481,377
Nov 1, 2024	84.01	85.31	76.65	77.18	76.53	-8.10%	1,307,602
Oct 31, 2024	88.35	90.71	83.85	83.99	83.28	-5.98%	589,864
Oct 30, 2024	90.58	91.88	89.21	89.33	88.58	-1.80%	153,513
Oct 29, 2024	90.00	91.24	89.31	90.97	90.20	0.55%	154,189
Oct 28, 2024	90.66	91.50	90.10	90.47	89.71	0.82%	204,289
Oct 25, 2024	91.19	93.21	89.33	89.73	88.97	-0.47%	202,008
Oct 24, 2024	90.09	90.81	88.85	90.15	89.39	0.81%	287,623
Oct 23, 2024	90.17	90.48	87.84	89.43	88.67	-1.88%	241,525
Oct 22, 2024	93.33	93.33	91.03	91.14	90.37	-2.82%	171,495
Oct 21, 2024	96.66	96.66	93.59	93.78	92.99	-3.01%	211,324
Oct 18, 2024	97.78	97.85	96.67	96.69	95.87	-0.50%	154,953
Oct 17, 2024	96.77	97.59	96.47	97.17	96.36	0.14%	160,135
Oct 16, 2024	95.73	97.89	95.52	97.03	96.22	2.26%	493,213
Oct 15, 2024	94.33	96.58	93.77	94.89	94.09	0.59%	206,569
Oct 14, 2024	94.16	94.61	93.60	94.33	93.54	0.03%	147,012
Oct 11, 2024	92.69	94.40	92.69	94.30	93.51	1.73%	304,594
Oct 10, 2024	94.91	94.91	92.54	92.70	91.92	-3.13%	391,458
Oct 9, 2024	96.14	97.38	95.27	95.70	94.89	-0.46%	148,191
Oct 8, 2024	96.69	97.16	95.75	96.14	95.33	-0.57%	152,496
Oct 7, 2024	97.45	97.45	95.73	96.69	95.87	-0.77%	115,374
Oct 4, 2024	98.10	98.90	97.01	97.44	96.62	1.07%	274,654
Oct 3, 2024	94.37	96.67	94.08	96.41	95.60	1.20%	199,372
Oct 2, 2024	95.71	97.04	94.68	95.27	94.46	-0.98%	261,496
Oct 1, 2024	95.00	96.83	93.12	96.21	95.40	1.37%	289,056
Sep 30, 2024	94.33	95.59	93.90	94.91	94.11	0.20%	201,120
Sep 27, 2024	95.52	96.93	94.33	94.72	93.92	0.59%	155,736