Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
100.00
-3.84 (-3.70%)
At close: Oct 6, 2025, 4:00 PM EDT
100.00
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 104.04 | 106.01 | 99.46 | 100.00 | - | -3.70% | 287,525 |
| Oct 3, 2025 | 104.09 | 106.60 | 102.75 | 103.84 | 103.84 | -0.34% | 370,667 |
| Oct 2, 2025 | 103.13 | 104.36 | 102.65 | 104.19 | 104.19 | 1.20% | 188,051 |
| Oct 1, 2025 | 102.81 | 104.78 | 101.46 | 102.95 | 102.95 | -0.46% | 190,429 |
| Sep 30, 2025 | 103.69 | 106.81 | 102.17 | 103.43 | 103.43 | - | 196,916 |
| Sep 29, 2025 | 103.80 | 104.06 | 102.21 | 103.43 | 103.43 | -0.16% | 253,985 |
| Sep 26, 2025 | 102.33 | 104.12 | 102.17 | 103.60 | 103.60 | 1.24% | 214,941 |
| Sep 25, 2025 | 103.21 | 103.84 | 101.86 | 102.33 | 102.33 | -1.66% | 217,192 |
| Sep 24, 2025 | 106.04 | 106.74 | 103.94 | 104.06 | 104.06 | -1.51% | 146,572 |
| Sep 23, 2025 | 105.87 | 106.90 | 104.85 | 105.66 | 105.66 | 0.27% | 216,780 |
| Sep 22, 2025 | 105.85 | 107.91 | 105.03 | 105.38 | 105.38 | -0.60% | 211,085 |
| Sep 19, 2025 | 107.93 | 108.51 | 105.17 | 106.02 | 106.02 | -1.29% | 587,724 |
| Sep 18, 2025 | 106.37 | 108.22 | 106.02 | 107.41 | 107.41 | 1.22% | 222,403 |
| Sep 17, 2025 | 107.72 | 109.98 | 105.73 | 106.12 | 106.12 | -1.28% | 416,369 |
| Sep 16, 2025 | 109.92 | 111.32 | 107.08 | 107.50 | 107.50 | -2.27% | 207,854 |
| Sep 15, 2025 | 110.57 | 110.57 | 108.23 | 110.00 | 110.00 | -0.34% | 537,199 |
| Sep 12, 2025 | 113.62 | 113.62 | 110.00 | 110.37 | 110.37 | -3.02% | 136,955 |
| Sep 11, 2025 | 112.25 | 114.06 | 111.88 | 113.81 | 113.81 | 1.93% | 206,601 |
| Sep 10, 2025 | 112.06 | 112.99 | 110.36 | 111.65 | 111.65 | -0.20% | 164,759 |
| Sep 9, 2025 | 113.01 | 114.06 | 111.06 | 111.87 | 111.87 | -1.32% | 222,476 |
| Sep 8, 2025 | 113.70 | 114.10 | 112.02 | 113.37 | 113.37 | -0.17% | 148,256 |
| Sep 5, 2025 | 114.68 | 116.22 | 113.32 | 113.56 | 113.56 | -0.44% | 272,196 |
| Sep 4, 2025 | 111.47 | 114.29 | 110.95 | 114.06 | 114.06 | 1.89% | 217,584 |
| Sep 3, 2025 | 110.36 | 111.97 | 109.27 | 111.94 | 111.94 | 0.86% | 356,552 |
| Sep 2, 2025 | 110.53 | 111.68 | 110.08 | 110.99 | 110.99 | -0.77% | 201,030 |
| Aug 29, 2025 | 113.04 | 113.24 | 111.57 | 111.85 | 111.85 | -0.55% | 196,604 |
| Aug 28, 2025 | 114.35 | 114.35 | 111.90 | 112.47 | 112.47 | -1.36% | 220,966 |
| Aug 27, 2025 | 113.15 | 114.58 | 110.50 | 114.02 | 114.02 | 0.29% | 223,982 |
| Aug 26, 2025 | 115.42 | 115.83 | 113.68 | 113.69 | 113.69 | -1.13% | 275,707 |
| Aug 25, 2025 | 114.83 | 115.86 | 112.61 | 114.99 | 114.99 | -0.90% | 210,333 |
| Aug 22, 2025 | 111.71 | 116.78 | 110.72 | 116.04 | 115.64 | 4.44% | 334,226 |
| Aug 21, 2025 | 110.64 | 111.61 | 109.00 | 111.11 | 110.73 | -0.04% | 228,119 |
| Aug 20, 2025 | 111.95 | 112.26 | 111.12 | 111.16 | 110.78 | -1.07% | 164,209 |
| Aug 19, 2025 | 110.82 | 113.47 | 110.54 | 112.36 | 111.97 | 1.94% | 197,305 |
| Aug 18, 2025 | 112.01 | 112.01 | 109.90 | 110.22 | 109.84 | -1.70% | 338,256 |
| Aug 15, 2025 | 112.96 | 113.13 | 111.15 | 112.13 | 111.74 | -0.34% | 889,129 |
| Aug 14, 2025 | 113.67 | 114.13 | 107.53 | 112.51 | 112.12 | -1.37% | 380,223 |
| Aug 13, 2025 | 107.83 | 114.26 | 106.18 | 114.07 | 113.68 | 5.32% | 812,648 |
| Aug 12, 2025 | 103.89 | 108.49 | 103.26 | 108.31 | 107.94 | 5.12% | 489,287 |
| Aug 11, 2025 | 100.59 | 103.10 | 99.92 | 103.03 | 102.67 | 2.65% | 302,400 |
| Aug 8, 2025 | 101.41 | 102.64 | 100.14 | 100.37 | 100.02 | -0.75% | 257,636 |
| Aug 7, 2025 | 103.31 | 103.99 | 100.63 | 101.13 | 100.78 | -1.34% | 157,709 |
| Aug 6, 2025 | 102.85 | 103.06 | 101.72 | 102.50 | 102.15 | -0.23% | 263,224 |
| Aug 5, 2025 | 100.84 | 103.96 | 99.77 | 102.74 | 102.38 | 2.38% | 389,945 |
| Aug 4, 2025 | 98.89 | 101.52 | 97.00 | 100.35 | 100.00 | 2.36% | 296,679 |
| Aug 1, 2025 | 98.95 | 99.08 | 95.60 | 98.04 | 97.70 | 0.82% | 400,912 |
| Jul 31, 2025 | 98.11 | 103.15 | 96.77 | 97.24 | 96.90 | -3.82% | 618,795 |
| Jul 30, 2025 | 101.66 | 103.25 | 100.10 | 101.10 | 100.75 | -0.19% | 739,458 |
| Jul 29, 2025 | 100.72 | 101.65 | 99.41 | 101.29 | 100.94 | 1.31% | 449,933 |
| Jul 28, 2025 | 100.01 | 100.96 | 99.45 | 99.98 | 99.63 | -0.02% | 234,068 |