Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
92.43
+1.05 (1.15%)
At close: Jun 27, 2025, 4:00 PM
92.88
+0.45 (0.49%)
After-hours: Jun 27, 2025, 6:25 PM EDT
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.47 | 92.91 | 91.31 | 92.43 | 92.43 | 1.15% | 298,039 |
| Jun 26, 2025 | 89.79 | 91.40 | 85.02 | 91.38 | 91.38 | 1.63% | 195,419 |
| Jun 25, 2025 | 91.27 | 91.51 | 89.63 | 89.91 | 89.91 | -1.87% | 179,743 |
| Jun 24, 2025 | 91.75 | 92.95 | 91.23 | 91.62 | 91.62 | 0.56% | 200,583 |
| Jun 23, 2025 | 89.13 | 91.20 | 87.98 | 91.11 | 91.11 | 2.29% | 210,695 |
| Jun 20, 2025 | 89.90 | 90.47 | 88.08 | 89.07 | 89.07 | -0.66% | 472,850 |
| Jun 18, 2025 | 88.22 | 90.75 | 87.40 | 89.66 | 89.66 | 1.79% | 301,645 |
| Jun 17, 2025 | 89.02 | 89.99 | 88.00 | 88.08 | 88.08 | -2.24% | 248,059 |
| Jun 16, 2025 | 90.38 | 92.45 | 89.87 | 90.10 | 90.10 | 0.20% | 216,076 |
| Jun 13, 2025 | 91.68 | 93.00 | 89.62 | 89.92 | 89.92 | -3.34% | 410,179 |
| Jun 12, 2025 | 89.99 | 93.12 | 89.15 | 93.03 | 93.03 | 2.64% | 399,881 |
| Jun 11, 2025 | 91.58 | 92.20 | 88.89 | 90.64 | 90.64 | -0.41% | 189,654 |
| Jun 10, 2025 | 91.53 | 92.47 | 90.41 | 91.01 | 91.01 | -0.07% | 179,490 |
| Jun 9, 2025 | 90.62 | 92.00 | 89.91 | 91.07 | 91.07 | 0.84% | 252,857 |
| Jun 6, 2025 | 91.34 | 92.00 | 89.68 | 90.31 | 90.31 | -0.31% | 597,048 |
| Jun 5, 2025 | 86.71 | 90.65 | 85.78 | 90.59 | 90.59 | 4.31% | 483,641 |
| Jun 4, 2025 | 86.38 | 87.44 | 85.96 | 86.85 | 86.85 | 0.93% | 214,008 |
| Jun 3, 2025 | 83.25 | 86.16 | 82.55 | 86.05 | 86.05 | 4.16% | 210,961 |
| Jun 2, 2025 | 85.44 | 86.45 | 82.24 | 82.61 | 82.61 | -3.79% | 372,247 |
| May 30, 2025 | 85.91 | 86.56 | 85.18 | 85.86 | 85.86 | -0.51% | 294,042 |
| May 29, 2025 | 87.03 | 87.29 | 85.70 | 86.30 | 86.30 | -0.62% | 176,313 |
| May 28, 2025 | 88.03 | 88.03 | 86.65 | 86.84 | 86.84 | -1.07% | 171,365 |
| May 27, 2025 | 86.61 | 88.03 | 86.03 | 87.78 | 87.78 | 1.95% | 143,767 |
| May 23, 2025 | 83.95 | 86.26 | 83.23 | 86.10 | 85.71 | -0.20% | 232,814 |
| May 22, 2025 | 86.74 | 89.44 | 85.29 | 86.27 | 85.88 | -1.03% | 313,293 |
| May 21, 2025 | 88.28 | 88.70 | 86.96 | 87.17 | 86.78 | -2.61% | 298,768 |
| May 20, 2025 | 88.40 | 89.97 | 88.33 | 89.51 | 89.10 | 2.01% | 311,192 |
| May 19, 2025 | 87.28 | 88.44 | 86.53 | 87.75 | 87.35 | -0.88% | 157,567 |
| May 16, 2025 | 86.98 | 88.70 | 86.50 | 88.53 | 88.13 | 1.78% | 271,559 |
| May 15, 2025 | 86.15 | 87.31 | 85.36 | 86.98 | 86.59 | 0.44% | 171,327 |
| May 14, 2025 | 89.67 | 89.88 | 86.58 | 86.60 | 86.21 | -3.57% | 421,531 |
| May 13, 2025 | 87.88 | 89.92 | 87.03 | 89.81 | 89.40 | 3.16% | 321,464 |
| May 12, 2025 | 86.89 | 87.87 | 86.33 | 87.06 | 86.67 | 5.17% | 299,818 |
| May 9, 2025 | 83.44 | 84.00 | 82.41 | 82.78 | 82.40 | -0.74% | 207,852 |
| May 8, 2025 | 81.77 | 83.90 | 81.21 | 83.40 | 83.02 | 2.73% | 195,410 |
| May 7, 2025 | 82.00 | 82.82 | 80.35 | 81.18 | 80.81 | -0.71% | 284,344 |
| May 6, 2025 | 81.91 | 82.94 | 80.71 | 81.76 | 81.39 | -1.40% | 321,974 |
| May 5, 2025 | 81.74 | 84.20 | 80.62 | 82.92 | 82.54 | 0.11% | 412,865 |
| May 2, 2025 | 81.00 | 83.80 | 79.23 | 82.83 | 82.45 | 1.53% | 536,619 |
| May 1, 2025 | 83.66 | 83.66 | 78.60 | 81.58 | 81.21 | 5.98% | 808,060 |
| Apr 30, 2025 | 77.50 | 79.25 | 75.26 | 76.98 | 76.63 | -1.96% | 970,600 |
| Apr 29, 2025 | 78.11 | 79.43 | 77.62 | 78.52 | 78.16 | -0.32% | 500,059 |
| Apr 28, 2025 | 79.68 | 81.28 | 78.39 | 78.77 | 78.41 | -1.13% | 505,483 |
| Apr 25, 2025 | 79.77 | 79.77 | 78.40 | 79.67 | 79.31 | -0.36% | 456,733 |
| Apr 24, 2025 | 77.96 | 80.27 | 76.99 | 79.96 | 79.60 | 2.57% | 675,493 |
| Apr 23, 2025 | 82.13 | 83.89 | 77.18 | 77.96 | 77.61 | -2.20% | 707,224 |
| Apr 22, 2025 | 78.72 | 80.19 | 77.41 | 79.71 | 79.35 | 2.17% | 217,578 |
| Apr 21, 2025 | 78.79 | 79.07 | 76.75 | 78.02 | 77.67 | -1.59% | 501,731 |
| Apr 17, 2025 | 78.64 | 80.12 | 78.15 | 79.28 | 78.92 | 0.06% | 241,756 |
| Apr 16, 2025 | 79.50 | 80.14 | 77.88 | 79.23 | 78.87 | -0.56% | 249,298 |