Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	66.19	66.56	64.75	65.03	65.03	-2.42%	148,390
Oct 6, 2026	66.98	67.19	65.73	66.64	66.64	0.08%	802,229
Oct 5, 2026	67.05	67.19	65.67	66.59	66.59	-0.85%	566,637
Oct 2, 2026	67.80	68.08	66.87	67.16	67.16	0.90%	493,137
Oct 1, 2026	67.75	68.17	66.24	66.56	66.56	-1.80%	559,813
Sep 30, 2026	69.89	70.00	67.08	67.78	67.78	-1.94%	430,476
Sep 29, 2026	69.00	69.38	67.64	69.12	69.12	0.17%	453,811
Sep 28, 2026	67.96	69.58	67.11	69.00	69.00	0.74%	542,641
Sep 25, 2026	67.56	69.18	67.00	68.49	68.49	1.08%	633,292
Sep 24, 2026	69.29	69.97	67.48	67.76	67.76	-2.05%	641,907
Sep 23, 2026	70.68	70.72	68.54	69.18	69.18	-2.65%	453,742
Sep 22, 2026	70.64	71.79	69.40	71.06	71.06	2.82%	577,022
Sep 21, 2026	69.01	70.00	68.44	69.11	69.11	0.58%	684,577
Sep 18, 2026	69.58	69.80	68.50	68.71	68.71	-1.73%	1,486,507
Sep 17, 2026	72.52	72.52	69.65	69.92	69.92	-0.70%	392,766
Sep 16, 2026	71.00	72.38	69.91	70.41	70.41	-0.55%	469,941
Sep 15, 2026	72.89	72.93	70.21	70.80	70.80	-2.99%	847,526
Sep 14, 2026	73.23	74.77	72.95	72.98	72.98	-0.57%	623,676
Sep 11, 2026	75.98	76.10	73.06	73.40	73.40	-1.95%	688,444
Sep 10, 2026	76.27	77.38	73.76	74.86	74.86	-2.77%	851,258
Sep 9, 2026	80.00	80.54	76.80	76.99	76.99	-4.25%	752,992
Sep 8, 2026	82.38	82.80	80.31	80.41	80.41	-2.93%	372,349
Sep 4, 2026	81.06	83.50	80.79	82.84	82.84	1.53%	338,306
Sep 3, 2026	84.03	84.03	80.62	81.59	81.59	-1.40%	395,999
Sep 2, 2026	81.73	83.50	81.61	82.75	82.75	1.78%	381,816
Sep 1, 2026	81.83	83.34	80.76	81.30	81.30	-0.51%	417,548
Aug 31, 2026	82.51	83.25	81.29	81.72	81.72	-2.10%	416,751
Aug 28, 2026	83.52	84.03	82.38	83.47	83.47	0.46%	282,736
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%	297,011
Aug 25, 2026	85.80	86.00	83.17	85.28	85.28	0.19%	340,912
Aug 24, 2026	83.18	85.32	83.16	85.12	85.12	2.63%	416,465
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