Skip to main content
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
116.21
+0.40 (0.35%)
At close: Mar 9, 2026, 4:00 PM EDT
116.21
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026113.94116.58111.18116.32-0.44%290,662
Mar 6, 2026118.00118.67114.90115.81115.81-3.10%389,462
Mar 5, 2026119.99121.24118.08119.52119.52-1.25%384,954
Mar 4, 2026123.96124.47120.11121.03121.03-1.47%293,659
Mar 3, 2026120.23122.96118.76122.83122.83-0.80%253,333
Mar 2, 2026122.28124.14120.43123.82123.820.02%350,250
Feb 27, 2026124.98125.02122.00123.79123.79-2.22%348,770
Feb 26, 2026129.00129.50124.77126.60126.60-1.38%286,117
Feb 25, 2026129.03130.76125.08128.37128.37-0.67%361,403
Feb 24, 2026131.09132.56127.21129.24129.24-0.59%375,660
Feb 23, 2026136.37136.37129.95130.01130.01-5.00%348,320
Feb 20, 2026136.23137.95134.71136.85136.380.75%249,921
Feb 19, 2026136.10136.98134.23135.83135.36-1.23%236,527
Feb 18, 2026139.61141.60137.50137.51137.04-1.55%358,870
Feb 17, 2026143.62143.63138.12139.67139.19-2.40%296,929
Feb 13, 2026141.43144.29139.95143.10142.611.25%306,608
Feb 12, 2026146.51148.50138.56141.33140.84-3.03%351,835
Feb 11, 2026143.51146.01142.52145.75145.252.27%347,787
Feb 10, 2026142.72144.12140.03142.51142.020.62%358,426
Feb 9, 2026141.29141.80137.90141.63141.140.55%348,429
Feb 6, 2026140.56142.00137.02140.85140.370.18%496,777
Feb 5, 2026136.70144.40134.75140.60140.124.37%823,788
Feb 4, 2026133.38134.88129.52134.71134.252.06%539,468
Feb 3, 2026126.62132.56126.38131.99131.544.16%435,746
Feb 2, 2026126.97128.17125.99126.72126.280.44%285,802
Jan 30, 2026128.36129.00125.03126.17125.74-2.59%339,451
Jan 29, 2026130.37130.72128.27129.52129.08-0.12%273,112
Jan 28, 2026130.23130.96128.39129.67129.22-0.20%192,467
Jan 27, 2026128.72130.08127.59129.93129.480.78%196,504
Jan 26, 2026127.85130.42126.27128.92128.480.50%270,900
Jan 23, 2026128.38129.78127.74128.28127.84-0.39%214,393
Jan 22, 2026133.21135.17127.74128.78128.34-3.19%571,865
Jan 21, 2026127.67133.31127.46133.02132.564.19%426,249
Jan 20, 2026126.39128.31121.35127.67127.23-0.37%474,006
Jan 16, 2026126.82128.81125.84128.15127.711.85%311,036
Jan 15, 2026120.24126.45120.00125.82125.394.68%575,364
Jan 14, 2026118.66120.87117.72120.19119.780.71%855,803
Jan 13, 2026117.76120.18117.07119.34118.931.34%272,268
Jan 12, 2026118.22119.34116.80117.76117.36-1.16%219,805
Jan 9, 2026116.20119.19116.12119.14118.732.77%301,949
Jan 8, 2026111.97116.43111.97115.93115.532.59%301,596
Jan 7, 2026113.28113.65110.58113.00112.610.19%213,181
Jan 6, 2026109.03112.96108.30112.79112.401.60%307,803
Jan 5, 2026109.85113.10109.85111.01110.630.53%165,603
Jan 2, 2026108.05110.61107.20110.43110.051.84%248,253
Dec 31, 2025111.30111.94108.08108.43108.06-2.62%209,176
Dec 30, 2025111.61112.52110.86111.35110.97-0.41%184,890
Dec 29, 2025112.21112.59111.03111.81111.43-0.21%238,905
Dec 26, 2025112.73113.35111.15112.05111.67-0.44%178,416
Dec 24, 2025111.48112.77109.19112.55112.160.65%110,664
Dec 23, 2025111.82113.08110.82111.82111.44-0.29%197,864
Dec 22, 2025110.99113.42110.34112.14111.751.30%256,013
Dec 19, 2025111.04112.70110.22110.70110.32-0.23%486,843
Dec 18, 2025111.64113.58109.89110.96110.58-0.61%302,726
Dec 17, 2025113.28115.06110.96111.64111.26-1.94%391,227
Dec 16, 2025114.12115.42112.06113.85113.46-0.29%416,860
Dec 15, 2025114.73114.98111.94114.18113.79-0.71%259,422
Dec 12, 2025115.47116.32113.55115.00114.61-0.41%340,494
Dec 11, 2025114.88116.02114.44115.47115.071.17%389,021
Dec 10, 2025109.15115.03108.16114.13113.745.16%416,750
Dec 9, 2025107.25110.27107.25108.53108.160.79%278,064
Dec 8, 2025107.89109.16105.82107.68107.310.34%285,035
Dec 5, 2025107.28108.83106.27107.32106.950.33%196,019
Dec 4, 2025108.40108.90106.03106.97106.60-1.26%193,649
Dec 3, 2025109.32110.24108.13108.33107.96-0.37%391,010
Dec 2, 2025107.80109.39105.92108.73108.361.78%202,925
Dec 1, 2025106.82108.50104.86106.83106.46-1.28%179,494
Nov 28, 2025108.13108.54106.87108.22107.380.60%144,116
Nov 26, 2025106.43109.21105.62107.57106.730.50%385,406
Nov 25, 2025105.63108.73104.18107.03106.201.99%255,322
Nov 24, 2025103.80105.81101.50104.94104.130.76%318,614
Nov 21, 202599.24105.4396.62104.15103.344.95%436,922
Nov 20, 2025100.28100.9498.1799.2498.470.82%217,439
Nov 19, 202597.81100.1697.7898.4397.670.66%157,472
Nov 18, 202596.0098.0595.2597.7897.020.84%338,303
Nov 17, 202599.4599.7196.1496.9796.22-3.03%189,344
Nov 14, 202598.90100.1098.06100.0099.22-1.23%259,982
Nov 13, 2025103.16103.91100.50101.25100.46-2.04%194,313
Nov 12, 2025105.03106.58103.32103.36102.56-1.70%241,256
Nov 11, 2025105.02106.55104.42105.15104.330.54%217,119
Nov 10, 2025106.20106.20104.07104.59103.78-1.20%190,164
Nov 7, 2025103.93105.90102.31105.86105.041.66%155,025
Nov 6, 2025105.66106.87104.04104.13103.32-2.20%285,845
Nov 5, 2025104.94106.92104.29106.47105.641.48%321,750
Nov 4, 2025102.42105.09100.16104.92104.112.04%441,997
Nov 3, 2025103.54104.44100.41102.82102.02-1.49%255,899
Oct 31, 2025100.47106.0098.83104.37103.563.51%362,759
Oct 30, 202599.00104.2299.00100.83100.051.96%395,011
Oct 29, 2025103.97104.6898.1998.8998.12-5.59%799,043
Oct 28, 2025103.86104.90103.00104.75103.940.15%235,011
Oct 27, 2025103.57104.60103.00104.59103.781.19%259,509
Oct 24, 2025103.20103.95101.60103.36102.561.12%218,181
Oct 23, 2025100.84102.79100.40102.22101.431.51%335,001
Oct 22, 202599.79103.4999.19100.7099.921.50%316,553
Oct 21, 202597.5399.7996.6699.2198.441.89%209,474
Oct 20, 202598.6499.7696.7697.3796.61-0.27%198,152
Oct 17, 202598.9999.9497.5497.6396.87-1.37%252,306
Oct 16, 202599.8199.8197.8398.9998.22-0.53%138,252
Oct 15, 202599.97101.3898.8099.5298.750.30%161,463
Oct 14, 202596.2999.8095.9199.2298.452.33%205,639