Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
84.19
+0.29 (0.35%)
Mar 31, 2025, 1:11 PM EDT - Market open
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 82.79 | 84.44 | 82.10 | 83.91 | - | 0.01% | 89,734 |
| Mar 28, 2025 | 86.96 | 87.38 | 82.98 | 83.90 | 83.90 | -3.45% | 247,845 |
| Mar 27, 2025 | 87.54 | 88.00 | 86.70 | 86.90 | 86.90 | -0.61% | 219,468 |
| Mar 26, 2025 | 87.10 | 88.19 | 86.64 | 87.43 | 87.43 | 0.33% | 151,094 |
| Mar 25, 2025 | 87.34 | 88.39 | 86.92 | 87.14 | 87.14 | -0.37% | 313,006 |
| Mar 24, 2025 | 85.93 | 87.57 | 85.93 | 87.46 | 87.46 | 2.80% | 190,386 |
| Mar 21, 2025 | 84.09 | 85.40 | 82.82 | 85.08 | 85.08 | 0.67% | 774,600 |
| Mar 20, 2025 | 84.24 | 86.21 | 82.00 | 84.51 | 84.51 | -1.01% | 218,894 |
| Mar 19, 2025 | 83.72 | 85.61 | 82.83 | 85.37 | 85.37 | 2.36% | 307,040 |
| Mar 18, 2025 | 84.40 | 85.33 | 82.40 | 83.40 | 83.40 | -1.42% | 472,174 |
| Mar 17, 2025 | 85.16 | 86.05 | 84.00 | 84.60 | 84.60 | -1.28% | 396,320 |
| Mar 14, 2025 | 84.81 | 85.78 | 84.08 | 85.70 | 85.70 | 2.93% | 328,843 |
| Mar 13, 2025 | 85.31 | 85.64 | 82.28 | 83.26 | 83.26 | -2.44% | 314,249 |
| Mar 12, 2025 | 85.49 | 86.11 | 84.28 | 85.34 | 85.34 | 0.18% | 484,083 |
| Mar 11, 2025 | 87.10 | 88.65 | 85.02 | 85.19 | 85.19 | -2.94% | 599,773 |
| Mar 10, 2025 | 87.01 | 88.95 | 85.83 | 87.77 | 87.77 | -0.63% | 524,399 |
| Mar 7, 2025 | 87.57 | 88.70 | 85.42 | 88.33 | 88.33 | 0.94% | 287,472 |
| Mar 6, 2025 | 85.59 | 88.25 | 85.05 | 87.51 | 87.51 | 0.98% | 294,395 |
| Mar 5, 2025 | 86.95 | 87.88 | 84.06 | 86.66 | 86.66 | -0.89% | 656,065 |
| Mar 4, 2025 | 88.24 | 89.65 | 87.08 | 87.44 | 87.44 | -2.91% | 552,923 |
| Mar 3, 2025 | 91.24 | 92.80 | 88.84 | 90.06 | 90.06 | -0.60% | 431,195 |
| Feb 28, 2025 | 90.08 | 91.56 | 89.63 | 90.60 | 90.60 | 1.09% | 413,058 |
| Feb 27, 2025 | 90.34 | 91.80 | 89.10 | 89.62 | 89.62 | -1.40% | 333,428 |
| Feb 26, 2025 | 91.83 | 94.00 | 90.80 | 90.89 | 90.89 | -1.97% | 269,551 |
| Feb 25, 2025 | 89.10 | 94.52 | 88.51 | 92.72 | 92.72 | 1.74% | 501,889 |
| Feb 24, 2025 | 90.98 | 92.66 | 89.38 | 91.13 | 91.13 | 1.05% | 321,375 |
| 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 |