Skip to main content
logo
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
95.17
-0.19 (-0.20%)
At close: May 8, 2026, 4:00 PM EDT
98.95
+3.78 (3.97%)
After-hours: May 8, 2026, 7:51 PM EDT

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202695.5196.0094.2895.1795.17-0.20%390,960
May 7, 202696.1596.4394.7195.3695.36-0.56%413,620
May 6, 202694.5296.7293.0095.9095.906.48%890,544
May 5, 202685.1990.4285.1990.0690.065.79%753,597
May 4, 202687.6889.3983.9685.1385.13-4.28%756,832
May 1, 202693.0793.0786.2488.9488.94-4.37%748,518
Apr 30, 202693.0096.1590.0093.0093.00-0.32%1,052,551
Apr 29, 202693.8194.8292.9993.3093.30-1.08%816,325
Apr 28, 202698.6798.6793.5094.3294.32-2.08%650,515
Apr 27, 202697.9699.6594.9196.3296.32-0.77%1,133,602
Apr 24, 202699.62100.9595.3497.0797.07-3.03%1,127,882
Apr 23, 2026101.21102.0299.24100.10100.10-1.25%421,762
Apr 22, 2026103.94104.26100.41101.37101.37-2.16%344,083
Apr 21, 2026103.73106.01101.83103.61103.61-0.12%322,486
Apr 20, 2026106.65106.72102.81103.73103.73-2.99%620,374
Apr 17, 2026104.85114.24104.85106.93106.933.92%756,542
Apr 16, 202698.22104.8697.06102.90102.903.67%652,878
Apr 15, 2026110.14110.2698.5399.2699.26-10.89%1,137,729
Apr 14, 2026112.81113.97109.24111.39111.39-0.55%588,138
Apr 13, 2026117.72119.27110.70112.01112.01-4.75%721,573
Apr 10, 2026119.69121.39117.15117.60117.60-0.83%317,366
Apr 9, 2026119.28120.87116.95118.59118.59-2.06%407,326
Apr 8, 2026116.60121.37116.03121.09121.098.54%542,277
Apr 7, 2026112.50113.59110.70111.56111.56-2.02%209,671
Apr 6, 2026113.65114.90112.35113.86113.86-0.59%209,458
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%646,501
Mar 30, 2026108.19108.88105.49105.70105.70-1.57%487,113
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