Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	91.58	92.20	88.89	90.64	90.64	-0.41%	188,995
Jun 10, 2025	91.53	92.47	90.41	91.01	91.01	-0.07%	179,490
Jun 9, 2025	90.62	92.00	89.91	91.07	91.07	0.84%	252,857
Jun 6, 2025	91.34	92.00	89.68	90.31	90.31	-0.31%	597,048
Jun 5, 2025	86.71	90.65	85.78	90.59	90.59	4.31%	483,641
Jun 4, 2025	86.38	87.44	85.96	86.85	86.85	0.93%	214,008
Jun 3, 2025	83.25	86.16	82.55	86.05	86.05	4.16%	210,961
Jun 2, 2025	85.44	86.45	82.24	82.61	82.61	-3.79%	372,247
May 30, 2025	85.91	86.56	85.18	85.86	85.86	-0.51%	294,042
May 29, 2025	87.03	87.29	85.70	86.30	86.30	-0.62%	176,313
May 28, 2025	88.03	88.03	86.65	86.84	86.84	-1.07%	171,365
May 27, 2025	86.61	88.03	86.03	87.78	87.78	1.95%	143,767
May 23, 2025	83.95	86.26	83.23	86.10	85.71	-0.20%	232,814
May 22, 2025	86.74	89.44	85.29	86.27	85.88	-1.03%	313,293
May 21, 2025	88.28	88.70	86.96	87.17	86.78	-2.61%	298,768
May 20, 2025	88.40	89.97	88.33	89.51	89.10	2.01%	311,192
May 19, 2025	87.28	88.44	86.53	87.75	87.35	-0.88%	157,567
May 16, 2025	86.98	88.70	86.50	88.53	88.13	1.78%	271,559
May 15, 2025	86.15	87.31	85.36	86.98	86.59	0.44%	171,327
May 14, 2025	89.67	89.88	86.58	86.60	86.21	-3.57%	421,531
May 13, 2025	87.88	89.92	87.03	89.81	89.40	3.16%	321,464
May 12, 2025	86.89	87.87	86.33	87.06	86.67	5.17%	299,818
May 9, 2025	83.44	84.00	82.41	82.78	82.40	-0.74%	207,852
May 8, 2025	81.77	83.90	81.21	83.40	83.02	2.73%	195,410
May 7, 2025	82.00	82.82	80.35	81.18	80.81	-0.71%	284,344
May 6, 2025	81.91	82.94	80.71	81.76	81.39	-1.40%	321,974
May 5, 2025	81.74	84.20	80.62	82.92	82.54	0.11%	412,865
May 2, 2025	81.00	83.80	79.23	82.83	82.45	1.53%	536,619
May 1, 2025	83.66	83.66	78.60	81.58	81.21	5.98%	808,060
Apr 30, 2025	77.50	79.25	75.26	76.98	76.63	-1.96%	970,600
Apr 29, 2025	78.11	79.43	77.62	78.52	78.16	-0.32%	500,059
Apr 28, 2025	79.68	81.28	78.39	78.77	78.41	-1.13%	505,483
Apr 25, 2025	79.77	79.77	78.40	79.67	79.31	-0.36%	456,733
Apr 24, 2025	77.96	80.27	76.99	79.96	79.60	2.57%	675,493
Apr 23, 2025	82.13	83.89	77.18	77.96	77.61	-2.20%	707,224
Apr 22, 2025	78.72	80.19	77.41	79.71	79.35	2.17%	217,578
Apr 21, 2025	78.79	79.07	76.75	78.02	77.67	-1.59%	501,731
Apr 17, 2025	78.64	80.12	78.15	79.28	78.92	0.06%	241,756
Apr 16, 2025	79.50	80.14	77.88	79.23	78.87	-0.56%	249,298
Apr 15, 2025	80.47	81.95	78.93	79.68	79.32	-1.81%	302,082
Apr 14, 2025	81.21	81.33	78.79	81.15	80.78	0.90%	532,950
Apr 11, 2025	79.32	80.59	77.98	80.43	80.07	0.29%	374,868
Apr 10, 2025	80.07	82.15	77.76	80.20	79.84	-1.66%	507,403
Apr 9, 2025	73.77	82.40	73.08	81.55	81.18	9.71%	622,211
Apr 8, 2025	79.91	79.91	72.99	74.33	73.99	-4.16%	550,730
Apr 7, 2025	76.07	82.00	74.50	77.56	77.21	-1.32%	482,422
Apr 4, 2025	75.00	79.46	74.27	78.60	78.24	-1.88%	574,051
Apr 3, 2025	83.76	84.20	79.96	80.11	79.75	-9.12%	473,622
Apr 2, 2025	83.86	89.13	83.86	88.15	87.75	3.57%	314,757
Apr 1, 2025	84.10	85.90	83.92	85.11	84.72	0.65%	255,977