Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	373,640
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
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