Patrick Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	296,984
Aug 25, 2026	85.80	86.00	83.17	85.28	85.28	0.19%	340,911
Aug 24, 2026	83.18	85.32	83.16	85.12	85.12	2.63%	416,464
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
Jul 28, 2026	85.96	88.72	85.96	87.88	87.38	3.77%	502,052
Jul 27, 2026	84.74	86.03	84.19	84.69	84.21	0.22%	504,871
Jul 24, 2026	85.43	86.89	84.36	84.50	84.02	-1.11%	660,115
Jul 23, 2026	85.24	86.18	84.69	85.45	84.97	-1.12%	347,539
Jul 22, 2026	85.31	87.05	84.87	86.42	85.93	1.28%	430,849
Jul 21, 2026	87.67	87.99	85.11	85.33	84.85	-2.37%	405,795
Jul 20, 2026	88.10	88.10	85.43	87.40	86.91	-0.78%	724,684
Jul 17, 2026	87.37	90.61	87.18	88.09	87.59	-0.18%	661,441
Jul 16, 2026	85.18	89.03	85.18	88.25	87.75	4.31%	1,025,170
Jul 15, 2026	84.70	86.64	84.48	84.60	84.12	0.38%	934,277
Jul 14, 2026	83.43	84.44	81.29	84.28	83.81	1.02%	342,246
Jul 13, 2026	82.71	84.81	82.71	83.43	82.96	0.88%	472,625
Jul 10, 2026	84.04	85.00	82.47	82.70	82.23	-1.16%	735,312
Jul 9, 2026	83.08	85.23	83.08	83.67	83.20	0.71%	707,839
Jul 8, 2026	86.50	87.61	82.48	83.08	82.61	-5.29%	827,382
Jul 7, 2026	87.28	88.11	86.44	87.73	87.23	2.09%	678,615
Jul 6, 2026	85.27	86.03	84.00	85.93	85.45	1.06%	845,484
Jul 2, 2026	85.75	86.59	84.13	85.03	84.55	-0.28%	1,955,097
Jul 1, 2026	88.26	88.88	84.38	85.27	84.79	-5.02%	1,476,038
Jun 30, 2026	84.63	91.12	82.35	89.78	89.27	-3.65%	4,239,035
Jun 29, 2026	94.36	95.01	91.25	93.18	92.65	-2.26%	580,002
Jun 26, 2026	92.44	96.19	92.24	95.33	94.79	2.86%	1,534,319
Jun 25, 2026	91.63	94.73	90.55	92.68	92.16	2.66%	524,140
Jun 24, 2026	87.50	91.14	87.30	90.28	89.77	3.57%	635,237
Jun 23, 2026	85.73	87.52	85.44	87.17	86.68	0.81%	519,574
Jun 22, 2026	86.98	87.53	85.59	86.47	85.98	-1.03%	373,683
Jun 18, 2026	86.22	88.83	85.78	87.37	86.88	2.06%	602,335
Jun 17, 2026	86.55	88.54	84.81	85.61	85.13	-1.74%	376,365