Patrick Industries, Inc. PATK
NASDAQ · United States · Consumer Durables
$67.02-0.76 (-1.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.89 | -1.31% | $67.75 | $67.92 | $66.24 | 207.56K |
| 2026-09-30 | $67.78 | -1.94% | $69.89 | $70.00 | $67.08 | 430.10K |
| 2026-09-29 | $69.12 | +0.17% | $69.00 | $69.38 | $67.64 | 453.80K |
| 2026-09-28 | $69.00 | +0.74% | $67.96 | $69.58 | $67.11 | 542.60K |
| 2026-09-25 | $68.49 | +1.08% | $67.56 | $69.18 | $67.00 | 633.30K |
| 2026-09-24 | $67.76 | -2.05% | $69.29 | $69.97 | $67.48 | 641.90K |
| 2026-09-23 | $69.18 | -2.65% | $70.68 | $70.72 | $68.54 | 453.40K |
| 2026-09-22 | $71.06 | +2.82% | $70.64 | $71.79 | $69.40 | 577.00K |
| 2026-09-21 | $69.11 | +0.58% | $69.01 | $70.00 | $68.44 | 684.60K |
| 2026-09-18 | $68.71 | -1.73% | $69.58 | $69.80 | $68.50 | 1.48M |
| 2026-09-17 | $69.92 | -0.70% | $72.52 | $72.52 | $69.65 | 392.80K |
| 2026-09-16 | $70.41 | -0.55% | $71.00 | $72.38 | $69.91 | 469.90K |
| 2026-09-15 | $70.80 | -2.99% | $72.89 | $72.93 | $70.21 | 847.50K |
| 2026-09-14 | $72.98 | -0.57% | $73.23 | $74.77 | $72.95 | 623.70K |
| 2026-09-11 | $73.40 | -1.95% | $75.98 | $76.10 | $73.06 | 688.30K |
| 2026-09-10 | $74.86 | -2.77% | $76.27 | $77.38 | $73.76 | 851.30K |
| 2026-09-09 | $76.99 | -4.25% | $80.00 | $80.54 | $76.80 | 746.30K |
| 2026-09-08 | $80.41 | -2.93% | $82.38 | $82.80 | $80.31 | 372.30K |
| 2026-09-04 | $82.84 | +1.53% | $81.06 | $83.50 | $80.79 | 338.30K |
| 2026-09-03 | $81.59 | -1.40% | $84.03 | $84.03 | $80.62 | 390.20K |
| 2026-09-02 | $82.75 | +1.78% | $81.73 | $83.50 | $81.61 | 381.80K |
| 2026-09-01 | $81.30 | -0.51% | $81.83 | $83.34 | $80.76 | 417.50K |
| 2026-08-31 | $81.72 | -2.10% | $82.51 | $83.25 | $81.29 | 416.70K |
| 2026-08-28 | $83.47 | +0.46% | $83.52 | $84.03 | $82.38 | 282.70K |
| 2026-08-27 | $83.09 | -0.68% | $82.66 | $84.08 | $82.51 | 432.90K |
| 2026-08-26 | $83.66 | -1.90% | $85.19 | $85.40 | $82.35 | 297.00K |
| 2026-08-25 | $85.28 | +0.19% | $85.80 | $86.00 | $83.17 | 340.90K |
| 2026-08-24 | $85.12 | +2.05% | $83.18 | $85.32 | $83.16 | 416.50K |
| 2026-08-21 | $83.41 | -2.42% | $86.29 | $86.29 | $83.36 | 525.90K |
| 2026-08-20 | $85.48 | -2.24% | $85.97 | $85.97 | $83.97 | 369.50K |
| 2026-08-19 | $87.44 | +4.43% | $85.10 | $87.57 | $85.04 | 583.50K |
| 2026-08-18 | $83.73 | -1.24% | $85.40 | $86.04 | $83.64 | 385.10K |
| 2026-08-17 | $84.78 | -1.49% | $86.03 | $87.39 | $84.67 | 532.00K |
| 2026-08-14 | $86.06 | -0.46% | $86.10 | $86.48 | $84.76 | 570.60K |
| 2026-08-13 | $86.46 | -0.35% | $87.30 | $88.07 | $86.34 | 264.10K |
| 2026-08-12 | $86.76 | -0.75% | $87.48 | $87.48 | $84.04 | 311.00K |
| 2026-08-11 | $87.42 | +2.25% | $86.55 | $88.57 | $85.38 | 332.00K |
| 2026-08-10 | $85.50 | -3.76% | $88.70 | $88.70 | $84.14 | 442.40K |
| 2026-08-07 | $88.84 | +2.69% | $86.20 | $89.12 | $86.20 | 478.30K |
| 2026-08-06 | $86.51 | -1.20% | $86.79 | $87.43 | $85.38 | 401.40K |
| 2026-08-05 | $87.56 | +0.72% | $86.34 | $88.95 | $85.60 | 486.20K |
| 2026-08-04 | $86.93 | +4.03% | $83.68 | $87.18 | $82.81 | 609.10K |
| 2026-08-03 | $83.56 | +1.22% | $83.79 | $86.10 | $82.89 | 557.90K |
| 2026-07-31 | $82.55 | -1.73% | $84.07 | $84.60 | $81.81 | 437.30K |
| 2026-07-30 | $84.00 | -3.02% | $89.65 | $89.65 | $81.82 | 970.10K |
| 2026-07-29 | $86.62 | -1.43% | $88.02 | $88.23 | $86.03 | 598.20K |
| 2026-07-28 | $87.88 | +3.77% | $85.96 | $88.72 | $85.96 | 502.10K |
| 2026-07-27 | $84.69 | +0.22% | $84.74 | $86.03 | $84.19 | 504.90K |
| 2026-07-24 | $84.50 | -1.11% | $85.43 | $86.89 | $84.36 | 660.10K |
| 2026-07-23 | $85.45 | -1.12% | $85.24 | $86.18 | $84.69 | 347.50K |
| 2026-07-22 | $86.42 | +1.28% | $85.31 | $87.05 | $84.87 | 430.80K |
| 2026-07-21 | $85.33 | -2.37% | $87.67 | $87.99 | $85.11 | 405.80K |
| 2026-07-20 | $87.40 | -0.78% | $88.10 | $88.10 | $85.43 | 724.70K |
| 2026-07-17 | $88.09 | -0.18% | $87.37 | $90.61 | $87.18 | 661.40K |
| 2026-07-16 | $88.25 | +4.31% | $85.18 | $89.03 | $85.18 | 1.03M |
| 2026-07-15 | $84.60 | +0.38% | $84.70 | $86.64 | $84.48 | 934.30K |
| 2026-07-14 | $84.28 | +1.02% | $83.43 | $84.44 | $81.29 | 342.20K |
| 2026-07-13 | $83.43 | +0.88% | $82.71 | $84.81 | $82.71 | 472.60K |
| 2026-07-10 | $82.70 | -1.16% | $84.04 | $85.00 | $82.47 | 735.30K |
| 2026-07-09 | $83.67 | +0.71% | $83.08 | $85.23 | $83.08 | 707.80K |
| 2026-07-08 | $83.08 | -5.30% | $86.50 | $87.61 | $82.48 | 827.40K |
| 2026-07-07 | $87.73 | +2.09% | $87.28 | $88.11 | $86.44 | 678.60K |
| 2026-07-06 | $85.93 | +1.06% | $85.27 | $86.03 | $84.00 | 845.50K |
| 2026-07-02 | $85.03 | -0.28% | $85.75 | $86.59 | $84.13 | 1.96M |
| 2026-07-01 | $85.27 | -5.02% | $88.26 | $88.88 | $84.38 | 1.48M |
| 2026-06-30 | $89.78 | -3.65% | $84.63 | $91.12 | $82.35 | 4.24M |
| 2026-06-29 | $93.18 | -2.26% | $94.36 | $95.01 | $91.25 | 580.00K |
| 2026-06-26 | $95.33 | +2.86% | $92.44 | $96.19 | $92.24 | 1.53M |
| 2026-06-25 | $92.68 | +2.66% | $91.63 | $94.73 | $90.55 | 524.10K |
| 2026-06-24 | $90.28 | +3.57% | $87.50 | $91.14 | $87.30 | 635.20K |
| 2026-06-23 | $87.17 | +0.81% | $85.73 | $87.52 | $85.44 | 519.60K |
| 2026-06-22 | $86.47 | -1.03% | $86.98 | $87.53 | $85.59 | 373.60K |
| 2026-06-18 | $87.37 | +2.06% | $86.22 | $88.83 | $85.78 | 602.30K |
| 2026-06-17 | $85.61 | -1.74% | $86.55 | $88.54 | $84.81 | 376.40K |
| 2026-06-16 | $87.13 | +1.08% | $86.69 | $89.37 | $85.30 | 259.50K |
| 2026-06-15 | $86.20 | -0.58% | $87.68 | $89.95 | $85.91 | 239.00K |
| 2026-06-12 | $86.70 | +1.14% | $87.00 | $88.28 | $86.53 | 254.70K |
| 2026-06-11 | $85.72 | +2.47% | $83.50 | $85.93 | $82.35 | 491.90K |
| 2026-06-10 | $83.65 | -4.81% | $87.84 | $89.59 | $83.48 | 352.00K |
| 2026-06-09 | $87.88 | +3.30% | $85.78 | $88.64 | $85.78 | 337.00K |
| 2026-06-08 | $85.07 | -0.06% | $85.42 | $87.62 | $84.88 | 385.80K |
| 2026-06-05 | $85.12 | -1.08% | $86.59 | $87.06 | $84.43 | 315.20K |
| 2026-06-04 | $86.05 | -5.07% | $91.37 | $91.71 | $85.53 | 541.30K |
| 2026-06-03 | $90.65 | -0.01% | $89.37 | $91.70 | $88.47 | 265.60K |
| 2026-06-02 | $90.66 | +0.49% | $90.17 | $91.92 | $90.09 | 235.40K |
| 2026-06-01 | $90.22 | -0.33% | $89.07 | $90.65 | $87.55 | 413.00K |
| 2026-05-29 | $90.52 | -2.87% | $92.54 | $93.39 | $90.00 | 346.40K |
| 2026-05-28 | $93.19 | -0.57% | $93.01 | $93.69 | $91.61 | 449.00K |
| 2026-05-27 | $93.72 | +1.52% | $93.67 | $95.99 | $93.34 | 354.40K |
| 2026-05-26 | $92.32 | +1.60% | $90.58 | $92.40 | $90.34 | 472.20K |