Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	128.38	129.78	127.74	128.28	128.28	-0.39%	214,393
Jan 22, 2026	133.21	135.17	127.74	128.78	128.78	-3.19%	571,865
Jan 21, 2026	127.67	133.31	127.46	133.02	133.02	4.19%	426,034
Jan 20, 2026	126.39	128.31	121.35	127.67	127.67	-0.37%	473,930
Jan 16, 2026	126.82	128.81	125.84	128.15	128.15	1.85%	311,036
Jan 15, 2026	120.24	126.45	120.00	125.82	125.82	4.68%	575,364
Jan 14, 2026	118.66	120.87	117.72	120.19	120.19	0.71%	855,803
Jan 13, 2026	117.76	120.18	117.07	119.34	119.34	1.34%	272,268
Jan 12, 2026	118.22	119.34	116.80	117.76	117.76	-1.16%	219,805
Jan 9, 2026	116.20	119.19	116.12	119.14	119.14	2.77%	301,949
Jan 8, 2026	111.97	116.43	111.97	115.93	115.93	2.59%	301,596
Jan 7, 2026	113.28	113.65	110.58	113.00	113.00	0.19%	213,181
Jan 6, 2026	109.03	112.96	108.30	112.79	112.79	1.60%	307,803
Jan 5, 2026	109.85	113.10	109.85	111.01	111.01	0.53%	165,598
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