Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
107.35
+0.38 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
107.32
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.28 | 108.83 | 106.27 | 107.32 | 107.32 | 0.33% | 196,019 |
| Dec 4, 2025 | 108.40 | 108.90 | 106.03 | 106.97 | 106.97 | -1.26% | 193,649 |
| Dec 3, 2025 | 109.32 | 110.24 | 108.13 | 108.33 | 108.33 | -0.37% | 391,010 |
| Dec 2, 2025 | 107.80 | 109.39 | 105.92 | 108.73 | 108.73 | 1.78% | 202,925 |
| Dec 1, 2025 | 106.82 | 108.50 | 104.86 | 106.83 | 106.83 | -1.28% | 179,481 |
| Nov 28, 2025 | 108.13 | 108.54 | 106.87 | 108.22 | 107.75 | 0.60% | 144,116 |
| Nov 26, 2025 | 106.43 | 109.21 | 105.62 | 107.57 | 107.10 | 0.50% | 385,406 |
| Nov 25, 2025 | 105.63 | 108.73 | 104.18 | 107.03 | 106.57 | 1.99% | 255,322 |
| Nov 24, 2025 | 103.80 | 105.81 | 101.50 | 104.94 | 104.48 | 0.76% | 318,614 |
| Nov 21, 2025 | 99.24 | 105.43 | 96.62 | 104.15 | 103.70 | 4.95% | 436,922 |
| Nov 20, 2025 | 100.28 | 100.94 | 98.17 | 99.24 | 98.81 | 0.82% | 217,439 |
| Nov 19, 2025 | 97.81 | 100.16 | 97.78 | 98.43 | 98.00 | 0.66% | 157,472 |
| Nov 18, 2025 | 96.00 | 98.05 | 95.25 | 97.78 | 97.36 | 0.84% | 338,303 |
| Nov 17, 2025 | 99.45 | 99.71 | 96.14 | 96.97 | 96.55 | -3.03% | 189,344 |
| Nov 14, 2025 | 98.90 | 100.10 | 98.06 | 100.00 | 99.57 | -1.23% | 259,982 |
| Nov 13, 2025 | 103.16 | 103.91 | 100.50 | 101.25 | 100.81 | -2.04% | 194,313 |
| Nov 12, 2025 | 105.03 | 106.58 | 103.32 | 103.36 | 102.91 | -1.70% | 241,256 |
| Nov 11, 2025 | 105.02 | 106.55 | 104.42 | 105.15 | 104.69 | 0.54% | 217,119 |
| Nov 10, 2025 | 106.20 | 106.20 | 104.07 | 104.59 | 104.14 | -1.20% | 190,164 |
| Nov 7, 2025 | 103.93 | 105.90 | 102.31 | 105.86 | 105.40 | 1.66% | 155,025 |
| Nov 6, 2025 | 105.66 | 106.87 | 104.04 | 104.13 | 103.68 | -2.20% | 285,845 |
| Nov 5, 2025 | 104.94 | 106.92 | 104.29 | 106.47 | 106.01 | 1.48% | 321,750 |
| Nov 4, 2025 | 102.42 | 105.09 | 100.16 | 104.92 | 104.46 | 2.04% | 441,997 |
| Nov 3, 2025 | 103.54 | 104.44 | 100.41 | 102.82 | 102.37 | -1.49% | 255,899 |
| Oct 31, 2025 | 100.47 | 106.00 | 98.83 | 104.37 | 103.92 | 3.51% | 362,759 |
| Oct 30, 2025 | 99.00 | 104.22 | 99.00 | 100.83 | 100.39 | 1.96% | 395,011 |
| Oct 29, 2025 | 103.97 | 104.68 | 98.19 | 98.89 | 98.46 | -5.59% | 799,043 |
| Oct 28, 2025 | 103.86 | 104.90 | 103.00 | 104.75 | 104.30 | 0.15% | 235,011 |
| Oct 27, 2025 | 103.57 | 104.60 | 103.00 | 104.59 | 104.14 | 1.19% | 259,509 |
| Oct 24, 2025 | 103.20 | 103.95 | 101.60 | 103.36 | 102.91 | 1.12% | 218,181 |
| Oct 23, 2025 | 100.84 | 102.79 | 100.40 | 102.22 | 101.78 | 1.51% | 335,001 |
| Oct 22, 2025 | 99.79 | 103.49 | 99.19 | 100.70 | 100.26 | 1.50% | 316,553 |
| Oct 21, 2025 | 97.53 | 99.79 | 96.66 | 99.21 | 98.78 | 1.89% | 209,474 |
| Oct 20, 2025 | 98.64 | 99.76 | 96.76 | 97.37 | 96.95 | -0.27% | 198,152 |
| Oct 17, 2025 | 98.99 | 99.94 | 97.54 | 97.63 | 97.21 | -1.37% | 252,306 |
| Oct 16, 2025 | 99.81 | 99.81 | 97.83 | 98.99 | 98.56 | -0.53% | 138,252 |
| Oct 15, 2025 | 99.97 | 101.38 | 98.80 | 99.52 | 99.09 | 0.30% | 161,463 |
| Oct 14, 2025 | 96.29 | 99.80 | 95.91 | 99.22 | 98.79 | 2.33% | 205,639 |
| Oct 13, 2025 | 97.91 | 99.19 | 96.70 | 96.96 | 96.54 | -0.32% | 160,677 |
| Oct 10, 2025 | 97.77 | 98.70 | 96.49 | 97.27 | 96.85 | 0.09% | 265,451 |
| Oct 9, 2025 | 98.05 | 98.53 | 96.43 | 97.18 | 96.76 | -1.28% | 250,498 |
| Oct 8, 2025 | 99.73 | 100.40 | 98.24 | 98.44 | 98.01 | -1.25% | 157,750 |
| Oct 7, 2025 | 100.03 | 101.41 | 98.81 | 99.69 | 99.26 | -0.31% | 263,718 |
| Oct 6, 2025 | 104.04 | 106.01 | 99.46 | 100.00 | 99.57 | -3.70% | 287,600 |
| Oct 3, 2025 | 104.09 | 106.60 | 102.75 | 103.84 | 103.39 | -0.34% | 370,667 |
| Oct 2, 2025 | 103.13 | 104.36 | 102.65 | 104.19 | 103.74 | 1.20% | 188,051 |
| Oct 1, 2025 | 102.81 | 104.78 | 101.46 | 102.95 | 102.50 | -0.46% | 190,429 |
| Sep 30, 2025 | 103.69 | 106.81 | 102.17 | 103.43 | 102.98 | - | 196,916 |
| Sep 29, 2025 | 103.80 | 104.06 | 102.21 | 103.43 | 102.98 | -0.16% | 253,985 |
| Sep 26, 2025 | 102.33 | 104.12 | 102.17 | 103.60 | 103.15 | 1.24% | 214,941 |
| Sep 25, 2025 | 103.21 | 103.84 | 101.86 | 102.33 | 101.89 | -1.66% | 217,192 |
| Sep 24, 2025 | 106.04 | 106.74 | 103.94 | 104.06 | 103.61 | -1.51% | 146,572 |
| Sep 23, 2025 | 105.87 | 106.90 | 104.85 | 105.66 | 105.20 | 0.27% | 216,780 |
| Sep 22, 2025 | 105.85 | 107.91 | 105.03 | 105.38 | 104.92 | -0.60% | 211,085 |
| Sep 19, 2025 | 107.93 | 108.51 | 105.17 | 106.02 | 105.56 | -1.29% | 587,724 |
| Sep 18, 2025 | 106.37 | 108.22 | 106.02 | 107.41 | 106.94 | 1.22% | 222,403 |
| Sep 17, 2025 | 107.72 | 109.98 | 105.73 | 106.12 | 105.66 | -1.28% | 416,369 |
| Sep 16, 2025 | 109.92 | 111.32 | 107.08 | 107.50 | 107.03 | -2.27% | 207,854 |
| Sep 15, 2025 | 110.57 | 110.57 | 108.23 | 110.00 | 109.52 | -0.34% | 537,199 |
| Sep 12, 2025 | 113.62 | 113.62 | 110.00 | 110.37 | 109.89 | -3.02% | 136,955 |
| Sep 11, 2025 | 112.25 | 114.06 | 111.88 | 113.81 | 113.32 | 1.93% | 206,601 |
| Sep 10, 2025 | 112.06 | 112.99 | 110.36 | 111.65 | 111.17 | -0.20% | 164,759 |
| Sep 9, 2025 | 113.01 | 114.06 | 111.06 | 111.87 | 111.38 | -1.32% | 222,476 |
| Sep 8, 2025 | 113.70 | 114.10 | 112.02 | 113.37 | 112.88 | -0.17% | 148,256 |
| Sep 5, 2025 | 114.68 | 116.22 | 113.32 | 113.56 | 113.07 | -0.44% | 272,196 |
| Sep 4, 2025 | 111.47 | 114.29 | 110.95 | 114.06 | 113.56 | 1.89% | 217,584 |
| Sep 3, 2025 | 110.36 | 111.97 | 109.27 | 111.94 | 111.45 | 0.86% | 356,556 |
| Sep 2, 2025 | 110.53 | 111.68 | 110.08 | 110.99 | 110.51 | -0.77% | 201,030 |
| Aug 29, 2025 | 113.04 | 113.24 | 111.57 | 111.85 | 111.36 | -0.55% | 196,604 |
| Aug 28, 2025 | 114.35 | 114.35 | 111.90 | 112.47 | 111.98 | -1.36% | 220,966 |
| Aug 27, 2025 | 113.15 | 114.58 | 110.50 | 114.02 | 113.52 | 0.29% | 223,982 |
| Aug 26, 2025 | 115.42 | 115.83 | 113.68 | 113.69 | 113.20 | -1.13% | 275,707 |
| Aug 25, 2025 | 114.83 | 115.86 | 112.61 | 114.99 | 114.49 | -0.90% | 210,333 |
| Aug 22, 2025 | 111.71 | 116.78 | 110.72 | 116.04 | 115.14 | 4.44% | 334,226 |
| Aug 21, 2025 | 110.64 | 111.61 | 109.00 | 111.11 | 110.25 | -0.04% | 228,119 |
| Aug 20, 2025 | 111.95 | 112.26 | 111.12 | 111.16 | 110.30 | -1.07% | 164,209 |
| Aug 19, 2025 | 110.82 | 113.47 | 110.54 | 112.36 | 111.49 | 1.94% | 197,305 |
| Aug 18, 2025 | 112.01 | 112.01 | 109.90 | 110.22 | 109.36 | -1.70% | 338,256 |
| Aug 15, 2025 | 112.96 | 113.13 | 111.15 | 112.13 | 111.26 | -0.34% | 889,129 |
| Aug 14, 2025 | 113.67 | 114.13 | 107.53 | 112.51 | 111.64 | -1.37% | 380,223 |
| Aug 13, 2025 | 107.83 | 114.26 | 106.18 | 114.07 | 113.18 | 5.32% | 812,648 |
| Aug 12, 2025 | 103.89 | 108.49 | 103.26 | 108.31 | 107.47 | 5.12% | 489,287 |
| Aug 11, 2025 | 100.59 | 103.10 | 99.92 | 103.03 | 102.23 | 2.65% | 302,400 |
| Aug 8, 2025 | 101.41 | 102.64 | 100.14 | 100.37 | 99.59 | -0.75% | 257,636 |
| Aug 7, 2025 | 103.31 | 103.99 | 100.63 | 101.13 | 100.34 | -1.34% | 157,709 |
| Aug 6, 2025 | 102.85 | 103.06 | 101.72 | 102.50 | 101.70 | -0.23% | 263,224 |
| Aug 5, 2025 | 100.84 | 103.96 | 99.77 | 102.74 | 101.94 | 2.38% | 389,945 |
| Aug 4, 2025 | 98.89 | 101.52 | 97.00 | 100.35 | 99.57 | 2.36% | 296,679 |
| Aug 1, 2025 | 98.95 | 99.08 | 95.60 | 98.04 | 97.28 | 0.82% | 400,912 |
| Jul 31, 2025 | 98.11 | 103.15 | 96.77 | 97.24 | 96.48 | -3.82% | 618,795 |
| Jul 30, 2025 | 101.66 | 103.25 | 100.10 | 101.10 | 100.31 | -0.19% | 739,458 |
| Jul 29, 2025 | 100.72 | 101.65 | 99.41 | 101.29 | 100.50 | 1.31% | 449,933 |
| Jul 28, 2025 | 100.01 | 100.96 | 99.45 | 99.98 | 99.20 | -0.02% | 234,068 |
| Jul 25, 2025 | 98.26 | 100.12 | 97.25 | 100.00 | 99.22 | 2.48% | 231,986 |
| Jul 24, 2025 | 98.66 | 99.34 | 97.30 | 97.58 | 96.82 | -1.95% | 250,725 |
| Jul 23, 2025 | 99.77 | 100.88 | 99.15 | 99.52 | 98.75 | 0.34% | 242,670 |
| Jul 22, 2025 | 96.02 | 99.91 | 94.70 | 99.18 | 98.41 | 3.44% | 271,089 |
| Jul 21, 2025 | 96.60 | 97.45 | 95.71 | 95.88 | 95.13 | 0.07% | 263,269 |
| Jul 18, 2025 | 98.28 | 98.28 | 95.27 | 95.81 | 95.07 | -1.48% | 195,552 |
| Jul 17, 2025 | 96.90 | 99.01 | 96.90 | 97.25 | 96.49 | - | 242,349 |