Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
112.18
-0.33 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
112.13
-0.05 (-0.04%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 112.96 | 113.13 | 111.15 | 112.13 | 112.13 | -0.34% | 889,129 |
| Aug 14, 2025 | 113.67 | 114.13 | 107.53 | 112.51 | 112.51 | -1.37% | 380,223 |
| Aug 13, 2025 | 107.83 | 114.26 | 106.18 | 114.07 | 114.07 | 5.32% | 812,648 |
| Aug 12, 2025 | 103.89 | 108.49 | 103.26 | 108.31 | 108.31 | 5.12% | 489,287 |
| Aug 11, 2025 | 100.59 | 103.10 | 99.92 | 103.03 | 103.03 | 2.65% | 302,400 |
| Aug 8, 2025 | 101.41 | 102.64 | 100.14 | 100.37 | 100.37 | -0.75% | 257,636 |
| Aug 7, 2025 | 103.31 | 103.99 | 100.63 | 101.13 | 101.13 | -1.34% | 157,709 |
| Aug 6, 2025 | 102.85 | 103.06 | 101.72 | 102.50 | 102.50 | -0.23% | 263,224 |
| Aug 5, 2025 | 100.84 | 103.96 | 99.77 | 102.74 | 102.74 | 2.38% | 389,945 |
| Aug 4, 2025 | 98.89 | 101.52 | 97.00 | 100.35 | 100.35 | 2.36% | 296,679 |
| Aug 1, 2025 | 98.95 | 99.08 | 95.60 | 98.04 | 98.04 | 0.82% | 400,912 |
| Jul 31, 2025 | 98.11 | 103.15 | 96.77 | 97.24 | 97.24 | -3.82% | 618,795 |
| Jul 30, 2025 | 101.66 | 103.25 | 100.10 | 101.10 | 101.10 | -0.19% | 739,458 |
| Jul 29, 2025 | 100.72 | 101.65 | 99.41 | 101.29 | 101.29 | 1.31% | 449,933 |
| Jul 28, 2025 | 100.01 | 100.96 | 99.45 | 99.98 | 99.98 | -0.02% | 234,068 |
| Jul 25, 2025 | 98.26 | 100.12 | 97.25 | 100.00 | 100.00 | 2.48% | 231,986 |
| Jul 24, 2025 | 98.66 | 99.34 | 97.30 | 97.58 | 97.58 | -1.95% | 250,725 |
| Jul 23, 2025 | 99.77 | 100.88 | 99.15 | 99.52 | 99.52 | 0.34% | 242,670 |
| Jul 22, 2025 | 96.02 | 99.91 | 94.70 | 99.18 | 99.18 | 3.44% | 271,089 |
| Jul 21, 2025 | 96.60 | 97.45 | 95.71 | 95.88 | 95.88 | 0.07% | 263,269 |
| Jul 18, 2025 | 98.28 | 98.28 | 95.27 | 95.81 | 95.81 | -1.48% | 195,552 |
| Jul 17, 2025 | 96.90 | 99.01 | 96.90 | 97.25 | 97.25 | - | 242,349 |
| Jul 16, 2025 | 97.91 | 99.43 | 96.01 | 97.25 | 97.25 | -0.39% | 519,542 |
| Jul 15, 2025 | 99.90 | 100.20 | 97.61 | 97.63 | 97.63 | -1.80% | 280,438 |
| Jul 14, 2025 | 99.75 | 99.75 | 97.91 | 99.42 | 99.42 | -0.16% | 188,728 |
| Jul 11, 2025 | 99.82 | 100.86 | 98.07 | 99.58 | 99.58 | -1.03% | 207,141 |
| Jul 10, 2025 | 99.30 | 102.84 | 98.28 | 100.62 | 100.62 | 0.85% | 387,839 |
| Jul 9, 2025 | 99.13 | 99.86 | 97.94 | 99.77 | 99.77 | 1.30% | 139,402 |
| Jul 8, 2025 | 97.38 | 99.96 | 96.59 | 98.49 | 98.49 | 1.84% | 293,315 |
| Jul 7, 2025 | 97.68 | 98.67 | 95.75 | 96.71 | 96.71 | -1.77% | 216,161 |
| Jul 3, 2025 | 99.89 | 100.30 | 97.38 | 98.45 | 98.45 | -0.67% | 153,495 |
| Jul 2, 2025 | 95.79 | 99.26 | 94.73 | 99.11 | 99.11 | 4.00% | 408,923 |
| Jul 1, 2025 | 91.73 | 98.35 | 91.02 | 95.30 | 95.30 | 3.28% | 663,982 |
| Jun 30, 2025 | 92.49 | 93.02 | 90.79 | 92.27 | 92.27 | -0.17% | 314,810 |
| 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 |