Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	93.21	93.50	92.12	92.72	92.72	0.55%	599,468
Jan 16, 2025	90.00	92.62	89.43	92.21	92.21	2.43%	335,474
Jan 15, 2025	88.13	90.42	87.80	90.02	90.02	5.00%	614,465
Jan 14, 2025	83.02	85.82	83.02	85.73	85.73	2.73%	260,718
Jan 13, 2025	82.28	83.82	81.64	83.45	83.45	0.13%	244,457
Jan 10, 2025	81.53	83.51	81.47	83.34	83.34	-0.16%	386,500
Jan 8, 2025	82.30	84.06	81.98	83.47	83.47	0.78%	238,538
Jan 7, 2025	84.12	85.01	82.37	82.82	82.82	-1.32%	301,256
Jan 6, 2025	83.90	85.85	83.49	83.93	83.93	0.64%	251,117
Jan 3, 2025	82.69	83.67	81.74	83.40	83.40	1.55%	295,709
Jan 2, 2025	83.08	84.04	81.58	82.13	82.13	-1.14%	179,455
Dec 31, 2024	83.45	84.32	82.63	83.08	83.08	0.45%	262,998
Dec 30, 2024	83.05	83.23	81.42	82.71	82.71	-0.95%	226,826
Dec 27, 2024	83.94	84.87	82.39	83.50	83.50	-1.25%	165,979
Dec 26, 2024	83.07	84.94	82.76	84.56	84.56	1.15%	282,676
Dec 24, 2024	83.00	83.70	82.47	83.60	83.60	0.72%	128,112
Dec 23, 2024	82.91	83.03	81.47	83.00	83.00	0.13%	349,639
Dec 20, 2024	82.83	84.67	82.22	82.89	82.89	-0.75%	2,451,108
Dec 19, 2024	84.62	86.11	82.71	83.52	83.52	-0.43%	589,406
Dec 18, 2024	87.66	88.18	82.97	83.88	83.88	-4.68%	501,919
Dec 17, 2024	88.20	90.03	87.33	88.00	88.00	-0.28%	534,393
Dec 16, 2024	91.36	91.46	87.56	88.25	88.25	-1.65%	457,817
Dec 13, 2024	91.77	91.83	87.94	89.73	89.73	-1.03%	381,232
Dec 12, 2024	90.44	91.65	89.05	90.66	90.66	0.54%	540,942
Dec 11, 2024	91.55	92.13	90.06	90.17	90.17	-0.44%	389,065
Dec 10, 2024	90.81	91.93	89.61	90.57	90.57	-0.61%	283,434
Dec 9, 2024	92.75	93.31	90.76	91.13	91.13	-0.65%	322,314
Dec 6, 2024	92.11	92.25	90.58	91.73	91.73	0.99%	220,170
Dec 5, 2024	91.73	92.47	90.21	90.83	90.83	-1.27%	506,341
Dec 4, 2024	89.43	92.08	88.32	92.00	92.00	2.88%	431,863
Dec 3, 2024	89.79	90.95	87.61	89.43	89.43	-0.65%	297,393
Dec 2, 2024	89.40	91.41	88.94	90.01	90.01	0.47%	334,318
Nov 29, 2024	89.79	90.56	88.93	89.59	89.59	-0.02%	150,138
Nov 27, 2024	92.04	93.83	89.51	89.61	89.61	-2.84%	260,931
Nov 26, 2024	93.45	93.45	90.00	92.23	92.23	-1.52%	391,914
Nov 25, 2024	90.99	95.23	90.99	93.66	93.66	3.72%	503,884
Nov 22, 2024	88.87	91.12	88.87	90.30	89.92	1.64%	331,108
Nov 21, 2024	87.68	89.55	87.02	88.84	88.46	1.90%	418,210
Nov 20, 2024	86.59	87.60	85.51	87.19	86.82	0.85%	299,244
Nov 19, 2024	86.07	87.85	85.47	86.45	86.09	-1.17%	537,655
Nov 18, 2024	87.10	88.73	86.87	87.47	87.10	2.11%	414,645
Nov 15, 2024	87.89	88.10	84.28	85.67	85.30	-2.03%	463,830
Nov 14, 2024	88.21	89.53	87.25	87.44	87.07	-0.97%	686,922
Nov 13, 2024	87.79	89.01	86.49	88.30	87.92	2.01%	653,499
Nov 12, 2024	87.87	88.45	84.61	86.56	86.19	-1.72%	498,264
Nov 11, 2024	84.91	88.87	84.91	88.07	87.70	4.98%	722,937
Nov 8, 2024	84.67	84.67	82.88	83.89	83.54	-0.73%	283,191
Nov 7, 2024	86.91	86.91	83.93	84.51	84.15	-2.63%	353,811
Nov 6, 2024	84.67	88.63	84.38	86.79	86.42	9.86%	897,076
Nov 5, 2024	76.67	79.39	76.67	79.00	78.66	2.93%	578,692
Nov 4, 2024	76.45	78.44	76.45	76.75	76.43	-0.55%	481,377
Nov 1, 2024	84.01	85.31	76.65	77.18	76.85	-8.10%	1,307,602
Oct 31, 2024	88.35	90.71	83.85	83.99	83.63	-5.98%	589,864
Oct 30, 2024	90.58	91.88	89.21	89.33	88.95	-1.80%	153,513
Oct 29, 2024	90.00	91.24	89.31	90.97	90.58	0.55%	154,189
Oct 28, 2024	90.66	91.50	90.10	90.47	90.08	0.82%	204,289
Oct 25, 2024	91.19	93.21	89.33	89.73	89.35	-0.47%	202,008
Oct 24, 2024	90.09	90.81	88.85	90.15	89.76	0.81%	287,623
Oct 23, 2024	90.17	90.48	87.84	89.43	89.05	-1.88%	241,525
Oct 22, 2024	93.33	93.33	91.03	91.14	90.75	-2.82%	171,495
Oct 21, 2024	96.66	96.66	93.59	93.78	93.38	-3.01%	211,324
Oct 18, 2024	97.78	97.85	96.67	96.69	96.28	-0.50%	154,953
Oct 17, 2024	96.77	97.59	96.47	97.17	96.76	0.14%	160,135
Oct 16, 2024	95.73	97.89	95.52	97.03	96.62	2.26%	493,213
Oct 15, 2024	94.33	96.58	93.77	94.89	94.48	0.59%	206,569
Oct 14, 2024	94.16	94.61	93.60	94.33	93.93	0.03%	147,012
Oct 11, 2024	92.69	94.40	92.69	94.30	93.90	1.73%	304,594
Oct 10, 2024	94.91	94.91	92.54	92.70	92.31	-3.13%	391,458
Oct 9, 2024	96.14	97.38	95.27	95.70	95.29	-0.46%	148,191
Oct 8, 2024	96.69	97.16	95.75	96.14	95.73	-0.57%	152,496
Oct 7, 2024	97.45	97.45	95.73	96.69	96.28	-0.77%	115,374
Oct 4, 2024	98.10	98.90	97.01	97.44	97.03	1.07%	274,654
Oct 3, 2024	94.37	96.67	94.08	96.41	96.00	1.20%	199,372
Oct 2, 2024	95.71	97.04	94.68	95.27	94.86	-0.98%	261,496
Oct 1, 2024	95.00	96.83	93.12	96.21	95.80	1.37%	289,056
Sep 30, 2024	94.33	95.59	93.90	94.91	94.51	0.20%	201,120
Sep 27, 2024	95.52	96.93	94.33	94.72	94.32	0.59%	155,736
Sep 26, 2024	94.59	96.53	94.09	94.17	93.77	1.27%	144,328
Sep 25, 2024	95.07	95.34	92.85	92.99	92.59	-2.45%	281,650
Sep 24, 2024	95.53	96.00	94.16	95.32	94.92	0.18%	274,792
Sep 23, 2024	98.48	98.48	94.07	95.15	94.74	-2.88%	358,471
Sep 20, 2024	97.13	98.53	96.37	97.97	97.56	0.37%	1,210,677
Sep 19, 2024	95.91	97.79	93.47	97.61	97.20	4.21%	473,847
Sep 18, 2024	93.45	97.65	92.84	93.67	93.28	0.56%	624,826
Sep 17, 2024	92.16	93.50	91.94	93.15	92.76	2.34%	349,734
Sep 16, 2024	90.22	91.23	89.42	91.03	90.64	0.89%	160,633
Sep 13, 2024	89.11	91.02	89.11	90.22	89.84	2.94%	223,936
Sep 12, 2024	86.56	88.10	86.14	87.65	87.27	2.11%	374,493
Sep 11, 2024	84.28	86.02	83.05	85.83	85.47	1.58%	244,096
Sep 10, 2024	84.23	84.87	82.24	84.50	84.14	0.46%	325,945
Sep 9, 2024	84.02	86.51	83.13	84.11	83.76	0.82%	346,732
Sep 6, 2024	83.10	83.80	81.37	83.43	83.07	0.41%	181,810
Sep 5, 2024	85.03	86.51	82.75	83.09	82.73	-1.58%	248,302
Sep 4, 2024	83.72	84.67	83.15	84.42	84.06	0.38%	197,586
Sep 3, 2024	85.15	85.51	82.95	84.10	83.74	-2.38%	186,826
Aug 30, 2024	86.42	86.42	84.71	86.15	85.78	0.52%	158,994
Aug 29, 2024	87.29	87.29	85.39	85.70	85.34	-0.55%	244,596
Aug 28, 2024	86.90	88.09	86.17	86.17	85.81	-1.42%	117,745
Aug 27, 2024	87.55	87.63	86.12	87.41	87.04	-0.51%	134,301
Aug 26, 2024	88.74	89.47	87.64	87.86	87.49	-0.89%	156,238