Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.07	84.60	81.81	82.55	82.55	-1.73%	437,292
Jul 30, 2026	89.65	89.65	81.82	84.00	84.00	-3.02%	970,004
Jul 29, 2026	88.02	88.23	86.03	86.62	86.62	-1.43%	598,185
Jul 28, 2026	85.96	88.72	85.96	87.88	87.88	3.77%	502,052
Jul 27, 2026	84.74	86.03	84.19	84.69	84.69	0.22%	504,871
Jul 24, 2026	85.43	86.89	84.36	84.50	84.50	-1.11%	660,115
Jul 23, 2026	85.24	86.18	84.69	85.45	85.45	-1.12%	347,539
Jul 22, 2026	85.31	87.05	84.87	86.42	86.42	1.28%	430,849
Jul 21, 2026	87.67	87.99	85.11	85.33	85.33	-2.37%	405,795
Jul 20, 2026	88.10	88.10	85.43	87.40	87.40	-0.78%	724,684
Jul 17, 2026	87.37	90.61	87.18	88.09	88.09	-0.18%	661,441
Jul 16, 2026	85.18	89.03	85.18	88.25	88.25	4.31%	1,025,170
Jul 15, 2026	84.70	86.64	84.48	84.60	84.60	0.38%	934,277
Jul 14, 2026	83.43	84.44	81.29	84.28	84.28	1.02%	342,246
Jul 13, 2026	82.71	84.81	82.71	83.43	83.43	0.88%	472,625
Jul 10, 2026	84.04	85.00	82.47	82.70	82.70	-1.16%	735,312
Jul 9, 2026	83.08	85.23	83.08	83.67	83.67	0.71%	707,839
Jul 8, 2026	86.50	87.61	82.48	83.08	83.08	-5.29%	827,382
Jul 7, 2026	87.28	88.11	86.44	87.73	87.73	2.09%	678,615
Jul 6, 2026	85.27	86.03	84.00	85.93	85.93	1.06%	845,484
Jul 2, 2026	85.75	86.59	84.13	85.03	85.03	-0.28%	1,955,097
Jul 1, 2026	88.26	88.88	84.38	85.27	85.27	-5.02%	1,476,038
Jun 30, 2026	84.63	91.12	82.35	89.78	89.78	-3.65%	4,239,035
Jun 29, 2026	94.36	95.01	91.25	93.18	93.18	-2.26%	580,002
Jun 26, 2026	92.44	96.19	92.24	95.33	95.33	2.86%	1,534,319
Jun 25, 2026	91.63	94.73	90.55	92.68	92.68	2.66%	524,140
Jun 24, 2026	87.50	91.14	87.30	90.28	90.28	3.57%	635,237
Jun 23, 2026	85.73	87.52	85.44	87.17	87.17	0.81%	519,574
Jun 22, 2026	86.98	87.53	85.59	86.47	86.47	-1.03%	373,683
Jun 18, 2026	86.22	88.83	85.78	87.37	87.37	2.06%	602,335
Jun 17, 2026	86.55	88.54	84.81	85.61	85.61	-1.74%	376,365
Jun 16, 2026	86.69	89.37	85.30	87.13	87.13	1.08%	259,529
Jun 15, 2026	87.68	89.95	85.91	86.20	86.20	-0.58%	238,992
Jun 12, 2026	87.00	88.28	86.53	86.70	86.70	1.14%	254,740
Jun 11, 2026	83.50	85.93	82.35	85.72	85.72	2.47%	491,896
Jun 10, 2026	87.84	89.59	83.48	83.65	83.65	-4.81%	351,980
Jun 9, 2026	85.78	88.64	85.78	87.88	87.88	3.30%	337,027
Jun 8, 2026	85.42	87.62	84.88	85.07	85.07	-0.06%	385,843
Jun 5, 2026	86.59	87.06	84.43	85.12	85.12	-1.08%	315,151
Jun 4, 2026	91.37	91.71	85.53	86.05	86.05	-5.07%	541,371
Jun 3, 2026	89.37	91.70	88.47	90.65	90.65	-0.01%	265,611
Jun 2, 2026	90.17	91.92	90.09	90.66	90.66	0.49%	235,408
Jun 1, 2026	89.07	90.65	87.55	90.22	90.22	-0.33%	413,040
May 29, 2026	92.54	93.39	90.00	90.52	90.52	-2.87%	346,463
May 28, 2026	93.01	93.69	91.61	93.19	93.19	-0.57%	449,022
May 27, 2026	93.67	95.99	93.34	93.72	93.72	1.52%	354,449
May 26, 2026	90.58	92.40	90.34	92.32	92.32	2.12%	472,218
May 22, 2026	90.35	91.19	89.79	90.87	90.40	0.73%	308,220
May 21, 2026	89.50	91.85	88.26	90.21	89.74	-0.54%	708,347
May 20, 2026	88.79	90.76	87.55	90.70	90.23	2.15%	490,148