Patrick Industries, Inc. - Common Stock (PATK)

Last Price119.14

Change+3.21 (2.77%)

NASDAQ · Last Trade: Jan 10th, 4:18 PM EST

Historical Prices For Patrick Industries, Inc. - Common Stock (PATK)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	116.20	119.19	116.12	119.14	301,949	119.14
1/08/2026	111.97	116.43	111.97	115.93	301,596	115.93
1/07/2026	113.28	113.65	110.58	113.00	213,181	113.00
1/06/2026	109.03	112.96	108.30	112.79	307,803	112.79
1/05/2026	109.85	113.10	109.85	111.01	165,602	111.01
1/02/2026	108.05	110.61	107.20	110.43	248,253	110.43
12/31/2025	111.30	111.94	108.08	108.43	209,176	108.43
12/30/2025	111.61	112.52	110.86	111.35	184,890	111.35
12/29/2025	112.21	112.59	111.03	111.81	238,905	111.81
12/26/2025	112.73	113.34	111.15	112.05	178,416	112.05
12/24/2025	111.48	112.77	109.19	112.55	110,664	112.55
12/23/2025	111.82	113.08	110.82	111.82	197,864	111.82
12/22/2025	110.99	113.42	110.34	112.14	256,013	112.14
12/19/2025	111.04	112.70	110.22	110.70	486,843	110.70
12/18/2025	111.64	113.58	109.89	110.96	302,726	110.96
12/17/2025	113.28	115.06	110.96	111.64	391,210	111.64
12/16/2025	114.12	115.42	112.06	113.85	416,860	113.85
12/15/2025	114.73	114.98	111.94	114.18	259,422	114.18
12/12/2025	115.47	116.32	113.55	115.00	340,494	115.00
12/11/2025	114.88	116.02	114.44	115.47	389,021	115.47
12/10/2025	109.15	115.03	108.16	114.13	416,742	114.13
12/09/2025	107.25	110.27	107.25	108.53	278,064	108.53
12/08/2025	107.89	109.16	105.82	107.68	285,035	107.68
12/05/2025	107.28	108.83	106.27	107.32	196,019	107.32
12/04/2025	108.40	108.90	106.03	106.97	193,649	106.97
12/03/2025	109.32	110.24	108.13	108.33	391,010	108.33
12/02/2025	107.80	109.39	105.92	108.73	202,925	108.73
12/01/2025	106.82	108.50	104.86	106.83	179,494	106.83
11/28/2025	108.13	108.53	106.87	108.22	144,116	107.75
11/26/2025	106.43	109.21	105.62	107.57	385,406	107.10
11/25/2025	104.18	108.73	104.17	107.03	255,322	106.56
11/24/2025	103.80	105.81	101.50	104.94	316,060	104.48
11/21/2025	99.24	105.43	96.62	104.15	436,922	103.70
11/20/2025	100.28	100.94	98.17	99.24	217,439	98.81
11/19/2025	97.81	100.16	97.78	98.43	157,472	98.00
11/18/2025	96.00	98.05	95.25	97.78	338,303	97.36
11/17/2025	99.45	99.70	96.14	96.97	189,335	96.55
11/14/2025	98.90	100.10	98.06	100.00	259,982	99.57
11/13/2025	103.16	103.91	100.50	101.25	194,313	100.81
11/12/2025	105.03	106.58	103.32	103.36	241,256	102.91
11/11/2025	105.02	106.55	104.42	105.15	217,119	104.69
11/10/2025	106.20	106.20	104.06	104.59	190,164	104.14
11/07/2025	103.93	105.90	102.31	105.86	155,025	105.40
11/06/2025	105.66	106.87	104.04	104.13	285,839	103.68
11/05/2025	104.94	106.92	104.29	106.47	321,750	106.01
11/04/2025	102.42	105.09	100.16	104.92	441,997	104.46
11/03/2025	103.54	104.44	100.41	102.82	255,889	102.37
10/31/2025	100.47	106.00	98.83	104.37	362,759	103.92
10/30/2025	99.00	104.22	99.00	100.83	395,012	100.39
10/29/2025	103.97	104.68	98.19	98.89	799,043	98.46
10/28/2025	103.86	104.90	103.00	104.75	235,011	104.30
10/27/2025	103.57	104.60	103.00	104.59	259,509	104.14
10/24/2025	103.20	103.95	101.60	103.36	218,181	102.91
10/23/2025	100.84	102.78	100.40	102.22	335,001	101.78
10/22/2025	99.79	103.49	99.19	100.70	316,553	100.26
10/21/2025	97.53	99.79	96.66	99.21	209,474	98.78
10/20/2025	98.64	99.76	96.76	97.37	198,152	96.95
10/17/2025	98.99	99.94	97.54	97.63	252,306	97.21
10/16/2025	99.81	99.81	97.83	98.99	138,252	98.56
10/15/2025	99.97	101.38	98.80	99.52	161,463	99.09
10/14/2025	96.29	99.80	95.91	99.22	205,639	98.79
10/13/2025	97.91	99.19	96.70	96.96	160,677	96.54