Patrick Industries, Inc. - Common Stock (PATK)

85.13
-3.81 (-4.28%)
NASDAQ · Last Trade: May 4th, 7:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/04/202687.6889.3983.9685.13756,83585.13
5/01/202693.0793.0786.2488.94777,38188.94
4/30/202693.0096.1590.0093.001,052,80593.00
4/29/202693.8194.8292.9993.30816,33193.30
4/28/202698.6798.6793.5094.32650,51794.32
4/27/202697.9699.6494.9196.321,133,60396.32
4/24/202699.62100.9595.3497.071,127,88297.07
4/23/2026101.21102.0299.24100.10421,762100.10
4/22/2026103.94104.26100.41101.37344,084101.37
4/21/2026103.73106.01101.83103.61322,487103.61
4/20/2026106.65106.72102.81103.73620,375103.73
4/17/2026104.85114.24104.85106.93756,543106.93
4/16/202698.22104.8697.06102.90652,879102.90
4/15/2026110.14110.2698.5399.261,137,70999.26
4/14/2026112.81113.97109.23111.39588,138111.39
4/13/2026117.72119.27110.69112.01721,573112.01
4/10/2026119.69121.39117.15117.60317,366117.60
4/09/2026119.28120.87116.95118.59407,327118.59
4/08/2026116.60121.36116.03121.09542,277121.09
4/07/2026112.50113.59110.70111.56209,673111.56
4/06/2026113.65114.90112.35113.86209,459113.86
4/02/2026110.77114.88110.02114.54418,375114.54
4/01/2026111.17113.74110.22112.99570,619112.99
3/31/2026106.92113.03105.48111.07646,502111.07
3/30/2026108.19108.88105.49105.70487,114105.70
3/27/2026107.97110.22106.97107.39307,569107.39
3/26/2026110.61111.67107.28108.16451,571108.16
3/25/2026113.76114.00109.91112.00262,706112.00
3/24/2026110.09113.88109.99112.08188,679112.08
3/23/2026112.30113.41109.99111.65271,336111.65
3/20/2026110.50111.07107.19108.21572,069108.21
3/19/2026112.08113.41109.08110.70257,838110.70
3/18/2026113.85115.10112.16112.60275,829112.60
3/17/2026115.10116.62112.69114.45220,350114.45
3/16/2026114.95116.42113.96114.74204,490114.74
3/13/2026115.06117.76112.84114.31286,262114.31
3/12/2026113.33115.00112.03113.14293,998113.14
3/11/2026115.13119.22113.77115.05155,345115.05
3/10/2026115.56117.94114.89115.76205,732115.76
3/09/2026113.94116.68111.18116.21338,320116.21
3/06/2026118.00118.67114.90115.81389,466115.81
3/05/2026119.99121.24118.08119.52385,209119.52
3/04/2026123.96124.47120.11121.03298,645121.03
3/03/2026120.23122.96118.76122.83253,399122.83
3/02/2026122.28124.14120.42123.82350,364123.82
2/27/2026124.98125.02122.00123.79348,825123.79
2/26/2026129.00129.50124.77126.60290,483126.60
2/25/2026129.03130.75125.08128.37361,544128.37
2/24/2026131.09132.56127.21129.24375,660129.24
2/23/2026136.37136.37129.95130.01348,321130.01
2/20/2026136.23137.94134.71136.85249,921136.38
2/19/2026136.10136.98134.23135.82236,527135.36
2/18/2026139.61141.60137.50137.51360,770137.04
2/17/2026143.62143.63138.12139.67296,929139.19
2/13/2026141.43144.29139.95143.10306,608142.61
2/12/2026146.51148.50138.56141.33351,835140.84
2/11/2026143.51146.01142.52145.75347,767145.25
2/10/2026142.72144.12140.03142.51358,426142.02
2/09/2026141.29141.80137.90141.63348,429141.14
2/06/2026140.56142.00137.02140.85496,777140.37
2/05/2026136.70144.40134.75140.60823,559140.12