Skip to main content
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
141.25
+1.77 (1.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024142.60143.01139.28139.48139.48-2.45%187,767
Sep 24, 2024143.30144.00141.24142.98142.980.18%183,195
Sep 23, 2024147.72147.72141.10142.72142.72-2.89%238,981
Sep 20, 2024145.70147.80144.55146.96146.960.37%807,118
Sep 19, 2024143.86146.68140.21146.42146.424.21%315,898
Sep 18, 2024140.18146.47139.26140.51140.510.56%416,551
Sep 17, 2024138.24140.25137.92139.73139.732.34%233,156
Sep 16, 2024135.33136.84134.13136.54136.540.89%107,089
Sep 13, 2024133.66136.53133.66135.33135.332.94%149,291
Sep 12, 2024129.84132.15129.21131.47131.472.11%249,662
Sep 11, 2024126.42129.03124.57128.75128.751.58%162,731
Sep 10, 2024126.34127.31123.36126.75126.750.46%217,297
Sep 9, 2024126.03129.76124.70126.17126.170.82%231,155
Sep 6, 2024124.65125.70122.06125.14125.140.41%121,207
Sep 5, 2024127.55129.77124.13124.63124.63-1.58%165,535
Sep 4, 2024125.58127.00124.73126.63126.630.38%131,724
Sep 3, 2024127.73128.27124.42126.15126.15-2.38%124,551
Aug 30, 2024129.63129.63127.07129.22129.220.52%105,996
Aug 29, 2024130.93130.93128.08128.55128.55-0.55%163,064
Aug 28, 2024130.35132.14129.25129.26129.26-1.42%78,497
Aug 27, 2024131.33131.44129.18131.12131.12-0.51%89,534
Aug 26, 2024133.11134.21131.46131.79131.79-0.89%104,159
Aug 23, 2024128.47134.05128.47132.98132.434.34%186,108
Aug 22, 2024129.58130.87126.65127.45126.92-1.55%91,506
Aug 21, 2024126.21129.46123.99129.46128.923.55%102,424
Aug 20, 2024126.87126.87124.76125.02124.50-1.17%84,978
Aug 19, 2024126.50126.95125.12126.50125.970.44%96,746
Aug 16, 2024126.31128.93124.49125.95125.43-0.13%74,689
Aug 15, 2024126.86128.99125.24126.11125.592.07%124,207
Aug 14, 2024125.68126.67123.05123.55123.04-1.55%153,337
Aug 13, 2024120.79126.16118.68125.49124.974.88%209,033
Aug 12, 2024120.10120.84118.06119.65119.150.29%236,214
Aug 9, 2024119.29121.18118.65119.30118.80-0.26%84,284
Aug 8, 2024120.29122.22119.16119.61119.111.24%111,870
Aug 7, 2024123.08124.08116.66118.14117.65-2.45%144,432
Aug 6, 2024120.18123.05119.89121.11120.610.81%199,568
Aug 5, 2024112.91121.51112.91120.14119.64-1.41%260,852
Aug 2, 2024119.37122.46118.00121.86121.35-3.14%265,727
Aug 1, 2024131.26136.00123.39125.81125.29-1.76%324,660
Jul 31, 2024128.48131.91126.50128.06127.530.05%245,147
Jul 30, 2024126.74128.66125.91128.00127.471.27%146,554
Jul 29, 2024126.36127.14125.18126.39125.870.31%133,476
Jul 26, 2024126.47127.21123.86126.00125.481.23%209,027
Jul 25, 2024117.29125.27117.29124.47123.954.88%278,495
Jul 24, 2024121.97123.44118.52118.68118.19-3.65%232,323
Jul 23, 2024120.58124.14119.67123.18122.671.36%162,638
Jul 22, 2024118.95121.92116.41121.53121.033.04%122,129
Jul 19, 2024119.10119.15116.89117.94117.45-0.72%121,744
Jul 18, 2024121.51125.60118.06118.80118.31-2.54%159,196
Jul 17, 2024122.55123.93121.71121.89121.38-1.46%214,740
Jul 16, 2024120.51124.43120.32123.69123.183.98%260,628
Jul 15, 2024117.44120.35117.03118.95118.462.32%159,902
Jul 12, 2024113.82117.91110.83116.25115.772.39%190,777
Jul 11, 2024110.98114.60110.98113.54113.074.87%146,022
Jul 10, 2024104.96108.52104.79108.27107.823.10%145,675
Jul 9, 2024108.00108.00104.87105.01104.57-3.15%175,206
Jul 8, 2024108.02108.84107.73108.43107.981.19%85,583
Jul 5, 2024108.18108.18106.46107.16106.72-1.78%110,750
Jul 3, 2024107.94110.32107.79109.10108.651.84%145,301
Jul 2, 2024110.32110.97106.96107.13106.69-2.79%271,792
Jul 1, 2024109.98110.39107.97110.20109.741.52%510,149
Jun 28, 2024108.46109.20106.60108.55108.101.15%1,028,444
Jun 27, 2024107.69107.87105.96107.32106.87-0.04%104,138
Jun 26, 2024106.93107.56105.78107.36106.910.19%150,226
Jun 25, 2024108.13108.13105.52107.16106.72-1.21%142,693
Jun 24, 2024107.76109.68107.76108.47108.020.46%163,385
Jun 21, 2024106.69108.42105.18107.97107.520.99%660,537
Jun 20, 2024105.87108.07105.21106.91106.470.38%314,674
Jun 18, 2024106.03106.71104.16106.50106.060.41%186,377
Jun 17, 2024103.59106.52102.43106.07105.632.48%713,352
Jun 14, 2024103.62104.21101.58103.50103.07-1.57%153,788
Jun 13, 2024106.32106.72103.87105.15104.71-1.56%132,473
Jun 12, 2024107.61109.58105.83106.82106.382.22%228,972
Jun 11, 2024104.01104.52102.35104.50104.07-0.38%202,051
Jun 10, 2024105.28106.54104.28104.90104.46-1.62%190,912
Jun 7, 2024107.16107.57106.27106.63106.19-1.33%101,931
Jun 6, 2024110.25110.25107.15108.07107.62-2.63%117,725
Jun 5, 2024110.28111.32108.94110.99110.530.65%100,509
Jun 4, 2024112.56113.75110.08110.27109.81-2.97%127,740
Jun 3, 2024115.53115.53112.69113.65113.18-0.83%107,643
May 31, 2024113.91114.81112.91114.60113.570.87%99,741
May 30, 2024112.33113.76111.48113.61112.591.99%99,357
May 29, 2024111.79112.48110.82111.39110.39-1.30%82,418
May 28, 2024113.13113.87112.17112.86111.85-0.12%90,803
May 24, 2024111.94113.03111.12112.99111.981.89%105,154
May 23, 2024111.01111.59108.99110.89109.900.26%108,161
May 22, 2024111.54112.30109.71110.60109.61-1.33%114,519
May 21, 2024111.62112.69111.49112.09111.09-0.67%60,061
May 20, 2024111.37113.42111.37112.85111.841.31%104,601
May 17, 2024112.77112.77110.42111.39110.39-0.98%120,480
May 16, 2024115.46115.60111.83112.49111.48-2.50%120,103
May 15, 2024117.76117.94114.32115.37114.34-0.86%126,436
May 14, 2024114.40117.75113.32116.37115.332.98%179,813
May 13, 2024115.91115.99112.53113.00111.99-1.64%134,510
May 10, 2024115.60115.99113.46114.88113.85-0.12%95,592
May 9, 2024114.55115.31113.67115.02113.990.41%163,582
May 8, 2024113.00115.18112.21114.55113.530.36%163,170
May 7, 2024113.81115.34113.17114.14113.120.85%177,773
May 6, 2024112.46113.96112.07113.18112.171.84%145,328
May 3, 2024112.18113.24108.42111.13110.140.72%230,452