Skip to main content
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
133.33
+2.55 (1.95%)
Nov 21, 2024, 12:39 PM EST - Market open

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024129.89131.40128.27130.78130.780.85%199,496
Nov 19, 2024129.10131.78128.20129.68129.68-1.17%358,437
Nov 18, 2024130.65133.10130.31131.21131.212.11%276,430
Nov 15, 2024131.83132.15126.42128.50128.50-2.03%309,220
Nov 14, 2024132.31134.30130.88131.16131.16-0.97%457,948
Nov 13, 2024131.68133.51129.74132.45132.452.01%435,666
Nov 12, 2024131.81132.68126.91129.84129.84-1.72%332,176
Nov 11, 2024127.37133.30127.37132.11132.114.98%481,958
Nov 8, 2024127.01127.01124.33125.84125.84-0.73%188,794
Nov 7, 2024130.37130.37125.90126.76126.76-2.63%235,874
Nov 6, 2024127.00132.95126.57130.18130.189.86%598,051
Nov 5, 2024115.00119.09115.00118.50118.502.93%385,795
Nov 4, 2024114.68117.66114.68115.13115.13-0.55%320,918
Nov 1, 2024126.02127.97114.98115.77115.77-8.10%871,735
Oct 31, 2024132.52136.07125.77125.98125.98-5.99%393,243
Oct 30, 2024135.87137.83133.81134.00134.00-1.80%102,342
Oct 29, 2024135.00136.86133.96136.45136.450.55%102,793
Oct 28, 2024135.99137.26135.15135.70135.700.82%136,193
Oct 25, 2024136.78139.82134.00134.59134.59-0.47%134,672
Oct 24, 2024135.13136.21133.28135.22135.220.81%191,749
Oct 23, 2024135.25135.72131.76134.14134.14-1.88%161,017
Oct 22, 2024140.00140.00136.54136.71136.71-2.82%114,330
Oct 21, 2024144.99144.99140.39140.67140.67-3.01%140,883
Oct 18, 2024146.67146.77145.00145.03145.03-0.50%103,302
Oct 17, 2024145.15146.39144.71145.76145.760.14%106,757
Oct 16, 2024143.60146.84143.28145.55145.552.26%328,809
Oct 15, 2024141.50144.87140.66142.33142.330.59%137,713
Oct 14, 2024141.24141.92140.40141.50141.500.04%98,008
Oct 11, 2024139.04141.60139.04141.45141.451.73%203,063
Oct 10, 2024142.36142.36138.81139.05139.05-3.13%260,972
Oct 9, 2024144.21146.07142.91143.55143.55-0.46%98,794
Oct 8, 2024145.03145.75143.63144.21144.21-0.57%101,664
Oct 7, 2024146.17146.17143.60145.03145.03-0.77%76,916
Oct 4, 2024147.15148.35145.52146.16146.161.07%183,103
Oct 3, 2024141.56145.00141.12144.61144.611.20%132,915
Oct 2, 2024143.56145.55142.02142.90142.90-0.98%174,331
Oct 1, 2024142.50145.24139.68144.32144.321.37%192,704
Sep 30, 2024141.49143.38140.86142.37142.370.20%134,080
Sep 27, 2024143.28145.40141.49142.08142.080.59%103,824
Sep 26, 2024141.89144.80141.14141.25141.251.27%96,219
Sep 25, 2024142.60143.01139.28139.48139.48-2.45%187,767
Sep 24, 2024143.30144.00141.24142.98142.980.18%183,195
Sep 23, 2024147.72147.72141.10142.72142.72-2.89%238,981
Sep 20, 2024145.70147.80144.55146.96146.960.37%807,118
Sep 19, 2024143.86146.68140.21146.42146.424.21%315,898
Sep 18, 2024140.18146.47139.26140.51140.510.56%416,551
Sep 17, 2024138.24140.25137.92139.73139.732.34%233,156
Sep 16, 2024135.33136.84134.13136.54136.540.89%107,089
Sep 13, 2024133.66136.53133.66135.33135.332.94%149,291
Sep 12, 2024129.84132.15129.21131.47131.472.11%249,662
Sep 11, 2024126.42129.03124.57128.75128.751.58%162,731
Sep 10, 2024126.34127.31123.36126.75126.750.46%217,297
Sep 9, 2024126.03129.76124.70126.17126.170.82%231,155
Sep 6, 2024124.65125.70122.06125.14125.140.41%121,207
Sep 5, 2024127.55129.77124.13124.63124.63-1.58%165,535
Sep 4, 2024125.58127.00124.73126.63126.630.38%131,724
Sep 3, 2024127.73128.27124.42126.15126.15-2.38%124,551
Aug 30, 2024129.63129.63127.07129.22129.220.52%105,996
Aug 29, 2024130.93130.93128.08128.55128.55-0.55%163,064
Aug 28, 2024130.35132.14129.25129.26129.26-1.42%78,497
Aug 27, 2024131.33131.44129.18131.12131.12-0.51%89,534
Aug 26, 2024133.11134.21131.46131.79131.79-0.89%104,159
Aug 23, 2024128.47134.05128.47132.98132.434.34%186,108
Aug 22, 2024129.58130.87126.65127.45126.92-1.55%91,506
Aug 21, 2024126.21129.46123.99129.46128.923.55%102,424
Aug 20, 2024126.87126.87124.76125.02124.50-1.17%84,978
Aug 19, 2024126.50126.95125.12126.50125.970.44%96,746
Aug 16, 2024126.31128.93124.49125.95125.43-0.13%74,689
Aug 15, 2024126.86128.99125.24126.11125.592.07%124,207
Aug 14, 2024125.68126.67123.05123.55123.04-1.55%153,337
Aug 13, 2024120.79126.16118.68125.49124.974.88%209,033
Aug 12, 2024120.10120.84118.06119.65119.150.29%236,214
Aug 9, 2024119.29121.18118.65119.30118.80-0.26%84,284
Aug 8, 2024120.29122.22119.16119.61119.111.24%111,870
Aug 7, 2024123.08124.08116.66118.14117.65-2.45%144,432
Aug 6, 2024120.18123.05119.89121.11120.610.81%199,568
Aug 5, 2024112.91121.51112.91120.14119.64-1.41%260,852
Aug 2, 2024119.37122.46118.00121.86121.35-3.14%265,727
Aug 1, 2024131.26136.00123.39125.81125.29-1.76%324,660
Jul 31, 2024128.48131.91126.50128.06127.530.05%245,147
Jul 30, 2024126.74128.66125.91128.00127.471.27%146,554
Jul 29, 2024126.36127.14125.18126.39125.870.31%133,476
Jul 26, 2024126.47127.21123.86126.00125.481.23%209,027
Jul 25, 2024117.29125.27117.29124.47123.954.88%278,495
Jul 24, 2024121.97123.44118.52118.68118.19-3.65%232,323
Jul 23, 2024120.58124.14119.67123.18122.671.36%162,638
Jul 22, 2024118.95121.92116.41121.53121.033.04%122,129
Jul 19, 2024119.10119.15116.89117.94117.45-0.72%121,744
Jul 18, 2024121.51125.60118.06118.80118.31-2.54%159,196
Jul 17, 2024122.55123.93121.71121.89121.38-1.46%214,740
Jul 16, 2024120.51124.43120.32123.69123.183.98%260,628
Jul 15, 2024117.44120.35117.03118.95118.462.32%159,902
Jul 12, 2024113.82117.91110.83116.25115.772.39%190,777
Jul 11, 2024110.98114.60110.98113.54113.074.87%146,022
Jul 10, 2024104.96108.52104.79108.27107.823.10%145,675
Jul 9, 2024108.00108.00104.87105.01104.57-3.15%175,206
Jul 8, 2024108.02108.84107.73108.43107.981.19%85,583
Jul 5, 2024108.18108.18106.46107.16106.72-1.78%110,750
Jul 3, 2024107.94110.32107.79109.10108.651.84%145,301
Jul 2, 2024110.32110.97106.96107.13106.69-2.79%271,792