Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	113.94	116.68	111.18	116.21	116.21	0.35%	338,320
Mar 6, 2026	118.00	118.67	114.90	115.81	115.81	-3.10%	389,462
Mar 5, 2026	119.99	121.24	118.08	119.52	119.52	-1.25%	384,954
Mar 4, 2026	123.96	124.47	120.11	121.03	121.03	-1.47%	293,659
Mar 3, 2026	120.23	122.96	118.76	122.83	122.83	-0.80%	253,333
Mar 2, 2026	122.28	124.14	120.43	123.82	123.82	0.02%	350,250
Feb 27, 2026	124.98	125.02	122.00	123.79	123.79	-2.22%	348,770
Feb 26, 2026	129.00	129.50	124.77	126.60	126.60	-1.38%	286,117
Feb 25, 2026	129.03	130.76	125.08	128.37	128.37	-0.67%	361,403
Feb 24, 2026	131.09	132.56	127.21	129.24	129.24	-0.59%	375,660
Feb 23, 2026	136.37	136.37	129.95	130.01	130.01	-5.00%	348,320
Feb 20, 2026	136.23	137.95	134.71	136.85	136.38	0.75%	249,921
Feb 19, 2026	136.10	136.98	134.23	135.83	135.36	-1.23%	236,527
Feb 18, 2026	139.61	141.60	137.50	137.51	137.04	-1.55%	358,870
Feb 17, 2026	143.62	143.63	138.12	139.67	139.19	-2.40%	296,929
Feb 13, 2026	141.43	144.29	139.95	143.10	142.61	1.25%	306,608
Feb 12, 2026	146.51	148.50	138.56	141.33	140.84	-3.03%	351,835
Feb 11, 2026	143.51	146.01	142.52	145.75	145.25	2.27%	347,787
Feb 10, 2026	142.72	144.12	140.03	142.51	142.02	0.62%	358,426
Feb 9, 2026	141.29	141.80	137.90	141.63	141.14	0.55%	348,429
Feb 6, 2026	140.56	142.00	137.02	140.85	140.37	0.18%	496,777
Feb 5, 2026	136.70	144.40	134.75	140.60	140.12	4.37%	823,788
Feb 4, 2026	133.38	134.88	129.52	134.71	134.25	2.06%	539,468
Feb 3, 2026	126.62	132.56	126.38	131.99	131.54	4.16%	435,746
Feb 2, 2026	126.97	128.17	125.99	126.72	126.28	0.44%	285,802
Jan 30, 2026	128.36	129.00	125.03	126.17	125.74	-2.59%	339,451
Jan 29, 2026	130.37	130.72	128.27	129.52	129.08	-0.12%	273,112
Jan 28, 2026	130.23	130.96	128.39	129.67	129.22	-0.20%	192,467
Jan 27, 2026	128.72	130.08	127.59	129.93	129.48	0.78%	196,504
Jan 26, 2026	127.85	130.42	126.27	128.92	128.48	0.50%	270,900
Jan 23, 2026	128.38	129.78	127.74	128.28	127.84	-0.39%	214,393
Jan 22, 2026	133.21	135.17	127.74	128.78	128.34	-3.19%	571,865
Jan 21, 2026	127.67	133.31	127.46	133.02	132.56	4.19%	426,249
Jan 20, 2026	126.39	128.31	121.35	127.67	127.23	-0.37%	474,006
Jan 16, 2026	126.82	128.81	125.84	128.15	127.71	1.85%	311,036
Jan 15, 2026	120.24	126.45	120.00	125.82	125.39	4.68%	575,364
Jan 14, 2026	118.66	120.87	117.72	120.19	119.78	0.71%	855,803
Jan 13, 2026	117.76	120.18	117.07	119.34	118.93	1.34%	272,268
Jan 12, 2026	118.22	119.34	116.80	117.76	117.36	-1.16%	219,805
Jan 9, 2026	116.20	119.19	116.12	119.14	118.73	2.77%	301,949
Jan 8, 2026	111.97	116.43	111.97	115.93	115.53	2.59%	301,596
Jan 7, 2026	113.28	113.65	110.58	113.00	112.61	0.19%	213,181
Jan 6, 2026	109.03	112.96	108.30	112.79	112.40	1.60%	307,803
Jan 5, 2026	109.85	113.10	109.85	111.01	110.63	0.53%	165,603
Jan 2, 2026	108.05	110.61	107.20	110.43	110.05	1.84%	248,253
Dec 31, 2025	111.30	111.94	108.08	108.43	108.06	-2.62%	209,176
Dec 30, 2025	111.61	112.52	110.86	111.35	110.97	-0.41%	184,890
Dec 29, 2025	112.21	112.59	111.03	111.81	111.43	-0.21%	238,905
Dec 26, 2025	112.73	113.35	111.15	112.05	111.67	-0.44%	178,416
Dec 24, 2025	111.48	112.77	109.19	112.55	112.16	0.65%	110,664