Skip to main content
logo
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
105.70
-1.69 (-1.57%)
At close: Mar 30, 2026, 4:00 PM EDT
106.08
+0.38 (0.36%)
After-hours: Mar 30, 2026, 5:02 PM EDT

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026108.19108.88105.49105.70105.70-1.57%486,868
Mar 27, 2026107.97110.22106.97107.39107.39-0.71%307,569
Mar 26, 2026110.61111.67107.28108.16108.16-3.43%451,570
Mar 25, 2026113.76114.00109.91112.00112.00-0.07%262,706
Mar 24, 2026110.09113.88109.99112.08112.080.39%188,679
Mar 23, 2026112.30113.41109.99111.65111.653.18%271,336
Mar 20, 2026110.50111.07107.19108.21108.21-2.25%571,991
Mar 19, 2026112.08113.41109.09110.70110.70-1.69%257,837
Mar 18, 2026113.85115.10112.16112.60112.60-1.62%275,828
Mar 17, 2026115.10116.62112.69114.45114.45-0.25%220,352
Mar 16, 2026114.95116.42113.96114.74114.740.38%204,489
Mar 13, 2026115.06117.76112.84114.31114.311.03%286,262
Mar 12, 2026113.33115.00112.03113.14113.14-1.66%293,997
Mar 11, 2026115.13119.22113.77115.05115.05-0.61%155,345
Mar 10, 2026115.56117.94114.89115.76115.76-0.39%205,731
Mar 9, 2026113.94116.68111.18116.21116.210.35%338,320
Mar 6, 2026118.00118.67114.90115.81115.81-3.10%389,466
Mar 5, 2026119.99121.24118.08119.52119.52-1.25%385,208
Mar 4, 2026123.96124.47120.11121.03121.03-1.47%298,644
Mar 3, 2026120.23122.96118.76122.83122.83-0.80%253,398
Mar 2, 2026122.28124.14120.43123.82123.820.02%350,364
Feb 27, 2026124.98125.02122.00123.79123.79-2.22%348,824
Feb 26, 2026129.00129.50124.77126.60126.60-1.38%286,117
Feb 25, 2026129.03130.76125.08128.37128.37-0.67%361,544
Feb 24, 2026131.09132.56127.21129.24129.24-0.59%375,660
Feb 23, 2026136.37136.37129.95130.01130.01-5.00%348,320
Feb 20, 2026136.23137.95134.71136.85136.380.75%249,921
Feb 19, 2026136.10136.98134.23135.83135.36-1.23%236,527
Feb 18, 2026139.61141.60137.50137.51137.04-1.55%358,870
Feb 17, 2026143.62143.63138.12139.67139.19-2.40%296,929
Feb 13, 2026141.43144.29139.95143.10142.611.25%306,608
Feb 12, 2026146.51148.50138.56141.33140.84-3.03%351,835
Feb 11, 2026143.51146.01142.52145.75145.252.27%347,787
Feb 10, 2026142.72144.12140.03142.51142.020.62%358,426
Feb 9, 2026141.29141.80137.90141.63141.140.55%348,429
Feb 6, 2026140.56142.00137.02140.85140.370.18%496,777
Feb 5, 2026136.70144.40134.75140.60140.124.37%823,788
Feb 4, 2026133.38134.88129.52134.71134.252.06%539,468
Feb 3, 2026126.62132.56126.38131.99131.544.16%435,746
Feb 2, 2026126.97128.17125.99126.72126.280.44%285,802
Jan 30, 2026128.36129.00125.03126.17125.74-2.59%339,451
Jan 29, 2026130.37130.72128.27129.52129.08-0.12%273,112
Jan 28, 2026130.23130.96128.39129.67129.22-0.20%192,467
Jan 27, 2026128.72130.08127.59129.93129.480.78%196,504
Jan 26, 2026127.85130.42126.27128.92128.480.50%270,900
Jan 23, 2026128.38129.78127.74128.28127.84-0.39%214,393
Jan 22, 2026133.21135.17127.74128.78128.34-3.19%571,865
Jan 21, 2026127.67133.31127.46133.02132.564.19%426,249
Jan 20, 2026126.39128.31121.35127.67127.23-0.37%474,006
Jan 16, 2026126.82128.81125.84128.15127.711.85%311,036