Patrick Industries, Inc. - Common Stock (PATK)

108.21
-2.49 (-2.25%)
NASDAQ · Last Trade: Mar 22nd, 2:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/04/2026133.38134.88129.51134.71539,443134.25
2/03/2026126.62132.56126.38131.99435,746131.54
2/02/2026126.97128.17125.99126.72285,802126.28
1/30/2026128.36129.00125.03126.17339,451125.74
1/29/2026130.37130.72128.27129.52273,112129.07
1/28/2026130.23130.96128.38129.67192,467129.22
1/27/2026128.72130.07127.59129.93196,504129.48
1/26/2026127.85130.42126.27128.92270,900128.48
1/23/2026128.38129.78127.74128.28214,393127.84
1/22/2026133.21135.17127.74128.78571,865128.34
1/21/2026127.67133.31127.46133.02426,249132.56
1/20/2026126.39128.31121.35127.67474,006127.23
1/16/2026126.82128.81125.84128.15311,036127.71
1/15/2026120.24126.45120.00125.82575,364125.39
1/14/2026118.66120.87117.72120.19855,803119.78
1/13/2026117.76120.18117.07119.34272,268118.93
1/12/2026118.22119.34116.80117.76219,805117.36
1/09/2026116.20119.19116.12119.14301,949118.73
1/08/2026111.97116.43111.97115.93301,596115.53
1/07/2026113.28113.65110.58113.00213,181112.61
1/06/2026109.03112.96108.30112.79307,803112.40
1/05/2026109.85113.10109.85111.01165,602110.63
1/02/2026108.05110.61107.20110.43248,253110.05
12/31/2025111.30111.94108.08108.43209,176108.06
12/30/2025111.61112.52110.86111.35184,890110.97
12/29/2025112.21112.59111.03111.81238,905111.43
12/26/2025112.73113.34111.15112.05178,416111.67
12/24/2025111.48112.77109.19112.55110,664112.16
12/23/2025111.82113.08110.82111.82197,864111.44
12/22/2025110.99113.42110.34112.14256,013111.75