Skip to main content
logo
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
106.93
+4.03 (3.92%)
At close: Apr 17, 2026, 4:00 PM EDT
109.00
+2.07 (1.94%)
After-hours: Apr 17, 2026, 7:20 PM EDT

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026104.85114.24104.85106.93106.933.92%753,211
Apr 16, 202698.22104.8697.06102.90102.903.67%651,549
Apr 15, 2026110.14110.2698.5399.2699.26-10.89%1,136,490
Apr 14, 2026112.81113.97109.24111.39111.39-0.55%587,408
Apr 13, 2026117.72119.27110.70112.01112.01-4.75%721,573
Apr 10, 2026119.69121.39117.15117.60117.60-0.83%317,365
Apr 9, 2026119.28120.87116.95118.59118.59-2.06%407,315
Apr 8, 2026116.60121.37116.03121.09121.098.54%542,277
Apr 7, 2026112.50113.59110.70111.56111.56-2.02%209,667
Apr 6, 2026113.65114.90112.35113.86113.86-0.59%209,450
Apr 2, 2026110.77114.88110.02114.54114.541.37%418,375
Apr 1, 2026111.17113.74110.22112.99112.991.73%570,618
Mar 31, 2026106.92113.03105.48111.07111.075.08%646,500
Mar 30, 2026108.19108.88105.49105.70105.70-1.57%486,868
Mar 27, 2026107.97110.22106.97107.39107.39-0.71%307,569
Mar 26, 2026110.61111.67107.28108.16108.16-3.43%451,570
Mar 25, 2026113.76114.00109.91112.00112.00-0.07%262,706
Mar 24, 2026110.09113.88109.99112.08112.080.39%188,679
Mar 23, 2026112.30113.41109.99111.65111.653.18%271,336
Mar 20, 2026110.50111.07107.19108.21108.21-2.25%571,991
Mar 19, 2026112.08113.41109.09110.70110.70-1.69%257,837
Mar 18, 2026113.85115.10112.16112.60112.60-1.62%275,828
Mar 17, 2026115.10116.62112.69114.45114.45-0.25%220,352
Mar 16, 2026114.95116.42113.96114.74114.740.38%204,489
Mar 13, 2026115.06117.76112.84114.31114.311.03%286,262
Mar 12, 2026113.33115.00112.03113.14113.14-1.66%293,997
Mar 11, 2026115.13119.22113.77115.05115.05-0.61%155,345
Mar 10, 2026115.56117.94114.89115.76115.76-0.39%205,731
Mar 9, 2026113.94116.68111.18116.21116.210.35%338,320
Mar 6, 2026118.00118.67114.90115.81115.81-3.10%389,466
Mar 5, 2026119.99121.24118.08119.52119.52-1.25%385,208
Mar 4, 2026123.96124.47120.11121.03121.03-1.47%298,644
Mar 3, 2026120.23122.96118.76122.83122.83-0.80%253,398
Mar 2, 2026122.28124.14120.43123.82123.820.02%350,364
Feb 27, 2026124.98125.02122.00123.79123.79-2.22%348,824
Feb 26, 2026129.00129.50124.77126.60126.60-1.38%286,117
Feb 25, 2026129.03130.76125.08128.37128.37-0.67%361,544
Feb 24, 2026131.09132.56127.21129.24129.24-0.59%375,660
Feb 23, 2026136.37136.37129.95130.01130.01-5.00%348,320
Feb 20, 2026136.23137.95134.71136.85136.380.75%249,921
Feb 19, 2026136.10136.98134.23135.83135.36-1.23%236,527
Feb 18, 2026139.61141.60137.50137.51137.04-1.55%358,870
Feb 17, 2026143.62143.63138.12139.67139.19-2.40%296,929
Feb 13, 2026141.43144.29139.95143.10142.611.25%306,608
Feb 12, 2026146.51148.50138.56141.33140.84-3.03%351,835
Feb 11, 2026143.51146.01142.52145.75145.252.27%347,787
Feb 10, 2026142.72144.12140.03142.51142.020.62%358,426
Feb 9, 2026141.29141.80137.90141.63141.140.55%348,429
Feb 6, 2026140.56142.00137.02140.85140.370.18%496,777
Feb 5, 2026136.70144.40134.75140.60140.124.37%823,788