Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	113.62	113.62	110.00	110.37	110.37	-3.02%	136,955
Sep 11, 2025	112.25	114.06	111.88	113.81	113.81	1.93%	206,601
Sep 10, 2025	112.06	112.99	110.36	111.65	111.65	-0.20%	164,759
Sep 9, 2025	113.01	114.06	111.06	111.87	111.87	-1.32%	222,476
Sep 8, 2025	113.70	114.10	112.02	113.37	113.37	-0.17%	148,256
Sep 5, 2025	114.68	116.22	113.32	113.56	113.56	-0.44%	272,196
Sep 4, 2025	111.47	114.29	110.95	114.06	114.06	1.89%	217,584
Sep 3, 2025	110.36	111.97	109.27	111.94	111.94	0.86%	356,552
Sep 2, 2025	110.53	111.68	110.08	110.99	110.99	-0.77%	201,030
Aug 29, 2025	113.04	113.24	111.57	111.85	111.85	-0.55%	196,604
Aug 28, 2025	114.35	114.35	111.90	112.47	112.47	-1.36%	220,966
Aug 27, 2025	113.15	114.58	110.50	114.02	114.02	0.29%	223,982
Aug 26, 2025	115.42	115.83	113.68	113.69	113.69	-1.13%	275,707
Aug 25, 2025	114.83	115.86	112.61	114.99	114.99	-0.90%	210,333
Aug 22, 2025	111.71	116.78	110.72	116.04	115.64	4.44%	334,226
Aug 21, 2025	110.64	111.61	109.00	111.11	110.73	-0.04%	228,119
Aug 20, 2025	111.95	112.26	111.12	111.16	110.78	-1.07%	164,209
Aug 19, 2025	110.82	113.47	110.54	112.36	111.97	1.94%	197,305
Aug 18, 2025	112.01	112.01	109.90	110.22	109.84	-1.70%	338,256
Aug 15, 2025	112.96	113.13	111.15	112.13	111.74	-0.34%	889,129
Aug 14, 2025	113.67	114.13	107.53	112.51	112.12	-1.37%	380,223
Aug 13, 2025	107.83	114.26	106.18	114.07	113.68	5.32%	812,648
Aug 12, 2025	103.89	108.49	103.26	108.31	107.94	5.12%	489,287
Aug 11, 2025	100.59	103.10	99.92	103.03	102.67	2.65%	302,400
Aug 8, 2025	101.41	102.64	100.14	100.37	100.02	-0.75%	257,636
Aug 7, 2025	103.31	103.99	100.63	101.13	100.78	-1.34%	157,709
Aug 6, 2025	102.85	103.06	101.72	102.50	102.15	-0.23%	263,224
Aug 5, 2025	100.84	103.96	99.77	102.74	102.38	2.38%	389,945
Aug 4, 2025	98.89	101.52	97.00	100.35	100.00	2.36%	296,679
Aug 1, 2025	98.95	99.08	95.60	98.04	97.70	0.82%	400,912
Jul 31, 2025	98.11	103.15	96.77	97.24	96.90	-3.82%	618,795
Jul 30, 2025	101.66	103.25	100.10	101.10	100.75	-0.19%	739,458
Jul 29, 2025	100.72	101.65	99.41	101.29	100.94	1.31%	449,933
Jul 28, 2025	100.01	100.96	99.45	99.98	99.63	-0.02%	234,068
Jul 25, 2025	98.26	100.12	97.25	100.00	99.65	2.48%	231,986
Jul 24, 2025	98.66	99.34	97.30	97.58	97.24	-1.95%	250,725
Jul 23, 2025	99.77	100.88	99.15	99.52	99.18	0.34%	242,670
Jul 22, 2025	96.02	99.91	94.70	99.18	98.84	3.44%	271,089
Jul 21, 2025	96.60	97.45	95.71	95.88	95.55	0.07%	263,269
Jul 18, 2025	98.28	98.28	95.27	95.81	95.48	-1.48%	195,552
Jul 17, 2025	96.90	99.01	96.90	97.25	96.91	-	242,349
Jul 16, 2025	97.91	99.43	96.01	97.25	96.91	-0.39%	519,542
Jul 15, 2025	99.90	100.20	97.61	97.63	97.29	-1.80%	280,438
Jul 14, 2025	99.75	99.75	97.91	99.42	99.08	-0.16%	188,728
Jul 11, 2025	99.82	100.86	98.07	99.58	99.24	-1.03%	207,141
Jul 10, 2025	99.30	102.84	98.28	100.62	100.27	0.85%	387,839
Jul 9, 2025	99.13	99.86	97.94	99.77	99.42	1.30%	139,402
Jul 8, 2025	97.38	99.96	96.59	98.49	98.15	1.84%	293,315
Jul 7, 2025	97.68	98.67	95.75	96.71	96.38	-1.77%	216,161
Jul 3, 2025	99.89	100.30	97.38	98.45	98.11	-0.67%	153,495