Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
98.89
-5.86 (-5.59%)
At close: Oct 29, 2025, 4:00 PM EDT
98.89
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025103.97104.6899.52100.48--4.08%188,683
Oct 28, 2025103.86104.90103.00104.75104.750.15%235,011
Oct 27, 2025103.57104.60103.00104.59104.591.19%259,509
Oct 24, 2025103.20103.95101.60103.36103.361.12%218,181
Oct 23, 2025100.84102.79100.40102.22102.221.51%335,001
Oct 22, 202599.79103.4999.19100.70100.701.50%316,553
Oct 21, 202597.5399.7996.6699.2199.211.89%209,474
Oct 20, 202598.6499.7696.7697.3797.37-0.27%198,152
Oct 17, 202598.9999.9497.5497.6397.63-1.37%252,306
Oct 16, 202599.8199.8197.8398.9998.99-0.53%138,252
Oct 15, 202599.97101.3898.8099.5299.520.30%161,463
Oct 14, 202596.2999.8095.9199.2299.222.33%205,639
Oct 13, 202597.9199.1996.7096.9696.96-0.32%160,677
Oct 10, 202597.7798.7096.4997.2797.270.09%265,451
Oct 9, 202598.0598.5396.4397.1897.18-1.28%250,498
Oct 8, 202599.73100.4098.2498.4498.44-1.25%157,750
Oct 7, 2025100.03101.4198.8199.6999.69-0.31%263,718
Oct 6, 2025104.04106.0199.46100.00100.00-3.70%287,600
Oct 3, 2025104.09106.60102.75103.84103.84-0.34%370,667
Oct 2, 2025103.13104.36102.65104.19104.191.20%188,051
Oct 1, 2025102.81104.78101.46102.95102.95-0.46%190,429
Sep 30, 2025103.69106.81102.17103.43103.43-196,916
Sep 29, 2025103.80104.06102.21103.43103.43-0.16%253,985
Sep 26, 2025102.33104.12102.17103.60103.601.24%214,941
Sep 25, 2025103.21103.84101.86102.33102.33-1.66%217,192
Sep 24, 2025106.04106.74103.94104.06104.06-1.51%146,572
Sep 23, 2025105.87106.90104.85105.66105.660.27%216,780
Sep 22, 2025105.85107.91105.03105.38105.38-0.60%211,085
Sep 19, 2025107.93108.51105.17106.02106.02-1.29%587,724
Sep 18, 2025106.37108.22106.02107.41107.411.22%222,403
Sep 17, 2025107.72109.98105.73106.12106.12-1.28%416,369
Sep 16, 2025109.92111.32107.08107.50107.50-2.27%207,854
Sep 15, 2025110.57110.57108.23110.00110.00-0.34%537,199
Sep 12, 2025113.62113.62110.00110.37110.37-3.02%136,955
Sep 11, 2025112.25114.06111.88113.81113.811.93%206,601
Sep 10, 2025112.06112.99110.36111.65111.65-0.20%164,759
Sep 9, 2025113.01114.06111.06111.87111.87-1.32%222,476
Sep 8, 2025113.70114.10112.02113.37113.37-0.17%148,256
Sep 5, 2025114.68116.22113.32113.56113.56-0.44%272,196
Sep 4, 2025111.47114.29110.95114.06114.061.89%217,584
Sep 3, 2025110.36111.97109.27111.94111.940.86%356,552
Sep 2, 2025110.53111.68110.08110.99110.99-0.77%201,030
Aug 29, 2025113.04113.24111.57111.85111.85-0.55%196,604
Aug 28, 2025114.35114.35111.90112.47112.47-1.36%220,966
Aug 27, 2025113.15114.58110.50114.02114.020.29%223,982
Aug 26, 2025115.42115.83113.68113.69113.69-1.13%275,707
Aug 25, 2025114.83115.86112.61114.99114.99-0.90%210,333
Aug 22, 2025111.71116.78110.72116.04115.644.44%334,226
Aug 21, 2025110.64111.61109.00111.11110.73-0.04%228,119
Aug 20, 2025111.95112.26111.12111.16110.78-1.07%164,209