Skip to main content
Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
94.32
-2.00 (-2.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Patrick Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.6798.6793.5094.3294.32-2.08%650,515
Apr 27, 202697.9699.6594.9196.3296.32-0.77%1,133,602
Apr 24, 202699.62100.9595.3497.0797.07-3.03%1,127,882
Apr 23, 2026101.21102.0299.24100.10100.10-1.25%421,762
Apr 22, 2026103.94104.26100.41101.37101.37-2.16%344,083
Apr 21, 2026103.73106.01101.83103.61103.61-0.12%322,486
Apr 20, 2026106.65106.72102.81103.73103.73-2.99%620,374
Apr 17, 2026104.85114.24104.85106.93106.933.92%756,542
Apr 16, 202698.22104.8697.06102.90102.903.67%652,878
Apr 15, 2026110.14110.2698.5399.2699.26-10.89%1,137,729
Apr 14, 2026112.81113.97109.24111.39111.39-0.55%588,138
Apr 13, 2026117.72119.27110.70112.01112.01-4.75%721,573
Apr 10, 2026119.69121.39117.15117.60117.60-0.83%317,366
Apr 9, 2026119.28120.87116.95118.59118.59-2.06%407,326
Apr 8, 2026116.60121.37116.03121.09121.098.54%542,277
Apr 7, 2026112.50113.59110.70111.56111.56-2.02%209,671
Apr 6, 2026113.65114.90112.35113.86113.86-0.59%209,458
Apr 2, 2026110.77114.88110.02114.54114.541.37%418,375
Apr 1, 2026111.17113.74110.22112.99112.991.73%570,618
Mar 31, 2026106.92113.03105.48111.07111.075.08%646,501
Mar 30, 2026108.19108.88105.49105.70105.70-1.57%487,113
Mar 27, 2026107.97110.22106.97107.39107.39-0.71%307,569
Mar 26, 2026110.61111.67107.28108.16108.16-3.43%451,570
Mar 25, 2026113.76114.00109.91112.00112.00-0.07%262,706
Mar 24, 2026110.09113.88109.99112.08112.080.39%188,679
Mar 23, 2026112.30113.41109.99111.65111.653.18%271,336
Mar 20, 2026110.50111.07107.19108.21108.21-2.25%571,991
Mar 19, 2026112.08113.41109.09110.70110.70-1.69%257,837
Mar 18, 2026113.85115.10112.16112.60112.60-1.62%275,828
Mar 17, 2026115.10116.62112.69114.45114.45-0.25%220,352
Mar 16, 2026114.95116.42113.96114.74114.740.38%204,489
Mar 13, 2026115.06117.76112.84114.31114.311.03%286,262
Mar 12, 2026113.33115.00112.03113.14113.14-1.66%293,997
Mar 11, 2026115.13119.22113.77115.05115.05-0.61%155,345
Mar 10, 2026115.56117.94114.89115.76115.76-0.39%205,731
Mar 9, 2026113.94116.68111.18116.21116.210.35%338,320
Mar 6, 2026118.00118.67114.90115.81115.81-3.10%389,466
Mar 5, 2026119.99121.24118.08119.52119.52-1.25%385,208
Mar 4, 2026123.96124.47120.11121.03121.03-1.47%298,644
Mar 3, 2026120.23122.96118.76122.83122.83-0.80%253,398
Mar 2, 2026122.28124.14120.43123.82123.820.02%350,364
Feb 27, 2026124.98125.02122.00123.79123.79-2.22%348,824
Feb 26, 2026129.00129.50124.77126.60126.60-1.38%286,117
Feb 25, 2026129.03130.76125.08128.37128.37-0.67%361,544
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