Patrick Industries, Inc. - Common Stock (PATK)

90.22
-0.30 (-0.33%)
NASDAQ· Last Trade: Jun 1st, 5:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202692.5493.3990.0090.52346,46490.52
5/28/202693.0193.6991.6193.19449,02393.19
5/27/202693.6795.9993.3393.72354,44993.72
5/26/202690.5892.3990.3492.32472,21992.32
5/22/202690.3591.1989.7990.87308,22190.40
5/21/202689.5091.8588.2690.21708,34789.74
5/20/202688.7990.7587.5590.70490,14890.23
5/19/202689.5889.9187.5388.79416,18788.33
5/18/202691.3592.5489.6390.32345,86189.85
5/15/202693.3693.3691.0091.19324,57190.72
5/14/202696.4398.3993.7894.14454,42793.65
5/13/202694.3395.8593.3395.50442,83395.01
5/12/202695.5095.8293.4094.35435,55893.86
5/11/202696.1697.4993.5295.00593,26094.51
5/08/202695.5196.0094.2895.17395,52194.68
5/07/202696.1596.4294.7095.36413,62094.87
5/06/202694.5296.7293.0095.90890,59795.40
5/05/202685.1990.4285.1990.06753,63389.59
5/04/202687.6889.3983.9685.13756,83584.69
5/01/202693.0793.0786.2488.94777,38188.48
4/30/202693.0096.1590.0093.001,052,80592.52
4/29/202693.8194.8292.9993.30816,33192.82
4/28/202698.6798.6793.5094.32650,51793.83
4/27/202697.9699.6494.9196.321,133,60395.82
4/24/202699.62100.9595.3497.071,127,88296.57
4/23/2026101.21102.0299.24100.10421,76299.58
4/22/2026103.94104.26100.41101.37344,084100.85
4/21/2026103.73106.01101.83103.61322,487103.07
4/20/2026106.65106.72102.81103.73620,375103.19
4/17/2026104.85114.24104.85106.93756,543106.38
4/16/202698.22104.8697.06102.90652,879102.37
4/15/2026110.14110.2698.5399.261,137,70998.75
4/14/2026112.81113.97109.23111.39588,138110.81
4/13/2026117.72119.27110.69112.01721,573111.43
4/10/2026119.69121.39117.15117.60317,366116.99
4/09/2026119.28120.87116.95118.59407,327117.98
4/08/2026116.60121.36116.03121.09542,277120.46
4/07/2026112.50113.59110.70111.56209,673110.98
4/06/2026113.65114.90112.35113.86209,459113.27
4/02/2026110.77114.88110.02114.54418,375113.95
4/01/2026111.17113.74110.22112.99570,619112.41
3/31/2026106.92113.03105.48111.07646,502110.50
3/30/2026108.19108.88105.49105.70487,114105.15
3/27/2026107.97110.22106.97107.39307,569106.83
3/26/2026110.61111.67107.28108.16451,571107.60
3/25/2026113.76114.00109.91112.00262,706111.42
3/24/2026110.09113.88109.99112.08188,679111.50
3/23/2026112.30113.41109.99111.65271,336111.07
3/20/2026110.50111.07107.19108.21572,069107.65
3/19/2026112.08113.41109.08110.70257,838110.13
3/18/2026113.85115.10112.16112.60275,829112.02
3/17/2026115.10116.62112.69114.45220,350113.86
3/16/2026114.95116.42113.96114.74204,490114.15
3/13/2026115.06117.76112.84114.31286,262113.72
3/12/2026113.33115.00112.03113.14293,998112.56
3/11/2026115.13119.22113.77115.05155,345114.45
3/10/2026115.56117.94114.89115.76205,732115.16
3/09/2026113.94116.68111.18116.21338,320115.61
3/06/2026118.00118.67114.90115.81389,466115.21
3/05/2026119.99121.24118.08119.52385,209118.90
3/04/2026123.96124.47120.11121.03298,645120.40
3/03/2026120.23122.96118.76122.83253,399122.19
3/02/2026122.28124.14120.42123.82350,364123.18