Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.54	93.39	90.00	90.52	90.52	-2.87%	346,386
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
May 19, 2026	89.58	89.91	87.53	88.79	88.33	-1.69%	416,186
May 18, 2026	91.35	92.54	89.63	90.32	89.85	-0.95%	345,861
May 15, 2026	93.36	93.36	91.00	91.19	90.72	-3.13%	324,571
May 14, 2026	96.43	98.39	93.79	94.14	93.65	-1.42%	454,427
May 13, 2026	94.33	95.85	93.33	95.50	95.01	1.22%	442,832
May 12, 2026	95.50	95.82	93.40	94.35	93.86	-0.68%	435,558
May 11, 2026	96.16	97.49	93.52	95.00	94.51	-0.18%	593,328
May 8, 2026	95.51	96.00	94.28	95.17	94.68	-0.20%	395,520
May 7, 2026	96.15	96.43	94.71	95.36	94.87	-0.56%	413,620
May 6, 2026	94.52	96.72	93.00	95.90	95.40	6.48%	890,597
May 5, 2026	85.19	90.42	85.19	90.06	89.59	5.79%	753,632
May 4, 2026	87.68	89.39	83.96	85.13	84.69	-4.28%	756,834
May 1, 2026	93.07	93.07	86.24	88.94	88.48	-4.37%	777,380
Apr 30, 2026	93.00	96.15	90.00	93.00	92.52	-0.32%	1,052,805
Apr 29, 2026	93.81	94.82	92.99	93.30	92.82	-1.08%	816,333
Apr 28, 2026	98.67	98.67	93.50	94.32	93.83	-2.08%	650,519
Apr 27, 2026	97.96	99.65	94.91	96.32	95.82	-0.77%	1,133,602
Apr 24, 2026	99.62	100.95	95.34	97.07	96.57	-3.03%	1,127,882
Apr 23, 2026	101.21	102.02	99.24	100.10	99.58	-1.25%	421,762
Apr 22, 2026	103.94	104.26	100.41	101.37	100.85	-2.16%	344,083
Apr 21, 2026	103.73	106.01	101.83	103.61	103.07	-0.12%	322,486
Apr 20, 2026	106.65	106.72	102.81	103.73	103.19	-2.99%	620,374
Apr 17, 2026	104.85	114.24	104.85	106.93	106.38	3.92%	756,542
Apr 16, 2026	98.22	104.86	97.06	102.90	102.37	3.67%	652,878
Apr 15, 2026	110.14	110.26	98.53	99.26	98.75	-10.89%	1,137,729
Apr 14, 2026	112.81	113.97	109.24	111.39	110.81	-0.55%	588,138
Apr 13, 2026	117.72	119.27	110.70	112.01	111.43	-4.75%	721,573
Apr 10, 2026	119.69	121.39	117.15	117.60	116.99	-0.83%	317,366
Apr 9, 2026	119.28	120.87	116.95	118.59	117.98	-2.06%	407,326
Apr 8, 2026	116.60	121.37	116.03	121.09	120.46	8.54%	542,277
Apr 7, 2026	112.50	113.59	110.70	111.56	110.98	-2.02%	209,671
Apr 6, 2026	113.65	114.90	112.35	113.86	113.27	-0.59%	209,458
Apr 2, 2026	110.77	114.88	110.02	114.54	113.95	1.37%	418,375
Apr 1, 2026	111.17	113.74	110.22	112.99	112.41	1.73%	570,618
Mar 31, 2026	106.92	113.03	105.48	111.07	110.50	5.08%	646,501
Mar 30, 2026	108.19	108.88	105.49	105.70	105.15	-1.57%	487,113
Mar 27, 2026	107.97	110.22	106.97	107.39	106.83	-0.71%	307,569
Mar 26, 2026	110.61	111.67	107.28	108.16	107.60	-3.43%	451,570
Mar 25, 2026	113.76	114.00	109.91	112.00	111.42	-0.07%	262,706
Mar 24, 2026	110.09	113.88	109.99	112.08	111.50	0.39%	188,679
Mar 23, 2026	112.30	113.41	109.99	111.65	111.07	3.18%	271,336
Mar 20, 2026	110.50	111.07	107.19	108.21	107.65	-2.25%	571,991
Mar 19, 2026	112.08	113.41	109.09	110.70	110.13	-1.69%	257,837