Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
70.41
-0.39 (-0.55%)
At close: Sep 16, 2026, 4:00 PM EDT
71.60
+1.19 (1.69%)
Pre-market: Sep 17, 2026, 7:16 AM EDT
Patrick Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 71.00 | 72.38 | 69.91 | 70.41 | 70.41 | -0.55% | 469,931 |
| Sep 15, 2026 | 72.89 | 72.93 | 70.21 | 70.80 | 70.80 | -2.99% | 843,016 |
| Sep 14, 2026 | 73.23 | 74.77 | 72.95 | 72.98 | 72.98 | -0.57% | 623,667 |
| Sep 11, 2026 | 75.98 | 76.10 | 73.06 | 73.40 | 73.40 | -1.95% | 681,496 |
| Sep 10, 2026 | 76.27 | 77.38 | 73.76 | 74.86 | 74.86 | -2.77% | 851,250 |
| Sep 9, 2026 | 80.00 | 80.54 | 76.80 | 76.99 | 76.99 | -4.25% | 746,336 |
| Sep 8, 2026 | 82.38 | 82.80 | 80.31 | 80.41 | 80.41 | -2.93% | 372,067 |
| Sep 4, 2026 | 81.06 | 83.50 | 80.79 | 82.84 | 82.84 | 1.53% | 338,304 |
| Sep 3, 2026 | 84.03 | 84.03 | 80.62 | 81.59 | 81.59 | -1.40% | 390,238 |
| Sep 2, 2026 | 81.73 | 83.50 | 81.61 | 82.75 | 82.75 | 1.78% | 381,799 |
| Sep 1, 2026 | 81.83 | 83.34 | 80.76 | 81.30 | 81.30 | -0.51% | 417,043 |
| Aug 31, 2026 | 82.51 | 83.25 | 81.29 | 81.72 | 81.72 | -2.10% | 415,712 |
| Aug 28, 2026 | 83.52 | 84.03 | 82.38 | 83.47 | 83.47 | 0.46% | 282,722 |
| Aug 27, 2026 | 82.66 | 84.08 | 82.51 | 83.09 | 83.09 | -0.68% | 432,947 |
| Aug 26, 2026 | 85.19 | 85.40 | 82.35 | 83.66 | 83.66 | -1.90% | 296,984 |
| Aug 25, 2026 | 85.80 | 86.00 | 83.17 | 85.28 | 85.28 | 0.19% | 340,911 |
| Aug 24, 2026 | 83.18 | 85.32 | 83.16 | 85.12 | 85.12 | 2.63% | 416,464 |
| Aug 21, 2026 | 86.29 | 86.29 | 83.36 | 83.41 | 82.94 | -2.42% | 525,894 |
| Aug 20, 2026 | 85.97 | 85.97 | 83.97 | 85.48 | 85.00 | -2.24% | 369,533 |
| Aug 19, 2026 | 85.10 | 87.57 | 85.04 | 87.44 | 86.95 | 4.43% | 583,501 |
| Aug 18, 2026 | 85.40 | 86.04 | 83.64 | 83.73 | 83.26 | -1.24% | 385,123 |
| Aug 17, 2026 | 86.03 | 87.39 | 84.67 | 84.78 | 84.30 | -1.49% | 531,979 |
| Aug 14, 2026 | 86.10 | 86.48 | 84.76 | 86.06 | 85.58 | -0.46% | 570,643 |
| Aug 13, 2026 | 87.30 | 88.07 | 86.34 | 86.46 | 85.97 | -0.35% | 264,075 |
| Aug 12, 2026 | 87.48 | 87.48 | 84.04 | 86.76 | 86.27 | -0.75% | 311,004 |
| Aug 11, 2026 | 86.55 | 88.57 | 85.38 | 87.42 | 86.93 | 2.25% | 332,007 |
| Aug 10, 2026 | 88.70 | 88.70 | 84.14 | 85.50 | 85.02 | -3.76% | 442,390 |
| Aug 7, 2026 | 86.20 | 89.12 | 86.20 | 88.84 | 88.34 | 2.69% | 478,256 |
| Aug 6, 2026 | 86.79 | 87.43 | 85.38 | 86.51 | 86.02 | -1.20% | 401,380 |
| Aug 5, 2026 | 86.34 | 88.95 | 85.60 | 87.56 | 87.07 | 0.72% | 486,246 |
| Aug 4, 2026 | 83.68 | 87.18 | 82.81 | 86.93 | 86.44 | 4.03% | 609,092 |
| Aug 3, 2026 | 83.79 | 86.10 | 82.89 | 83.56 | 83.09 | 1.22% | 557,859 |
| Jul 31, 2026 | 84.07 | 84.60 | 81.81 | 82.55 | 82.08 | -1.73% | 437,309 |
| Jul 30, 2026 | 89.65 | 89.65 | 81.82 | 84.00 | 83.53 | -3.02% | 970,057 |
| Jul 29, 2026 | 88.02 | 88.23 | 86.03 | 86.62 | 86.13 | -1.43% | 598,186 |
| Jul 28, 2026 | 85.96 | 88.72 | 85.96 | 87.88 | 87.38 | 3.77% | 502,052 |
| Jul 27, 2026 | 84.74 | 86.03 | 84.19 | 84.69 | 84.21 | 0.22% | 504,871 |
| Jul 24, 2026 | 85.43 | 86.89 | 84.36 | 84.50 | 84.02 | -1.11% | 660,115 |
| Jul 23, 2026 | 85.24 | 86.18 | 84.69 | 85.45 | 84.97 | -1.12% | 347,539 |
| Jul 22, 2026 | 85.31 | 87.05 | 84.87 | 86.42 | 85.93 | 1.28% | 430,849 |
| Jul 21, 2026 | 87.67 | 87.99 | 85.11 | 85.33 | 84.85 | -2.37% | 405,795 |
| Jul 20, 2026 | 88.10 | 88.10 | 85.43 | 87.40 | 86.91 | -0.78% | 724,684 |
| Jul 17, 2026 | 87.37 | 90.61 | 87.18 | 88.09 | 87.59 | -0.18% | 661,441 |
| Jul 16, 2026 | 85.18 | 89.03 | 85.18 | 88.25 | 87.75 | 4.31% | 1,025,170 |
| Jul 15, 2026 | 84.70 | 86.64 | 84.48 | 84.60 | 84.12 | 0.38% | 934,277 |
| Jul 14, 2026 | 83.43 | 84.44 | 81.29 | 84.28 | 83.81 | 1.02% | 342,246 |
| Jul 13, 2026 | 82.71 | 84.81 | 82.71 | 83.43 | 82.96 | 0.88% | 472,625 |
| Jul 10, 2026 | 84.04 | 85.00 | 82.47 | 82.70 | 82.23 | -1.16% | 735,312 |
| Jul 9, 2026 | 83.08 | 85.23 | 83.08 | 83.67 | 83.20 | 0.71% | 707,839 |
| Jul 8, 2026 | 86.50 | 87.61 | 82.48 | 83.08 | 82.61 | -5.29% | 827,382 |