Patrick Industries, Inc. (PATK)
NASDAQ: PATK · Real-Time Price · USD
107.35
+0.38 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
107.32
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.28 | 108.83 | 106.27 | 107.32 | 107.32 | 0.33% | 196,019 |
| Dec 4, 2025 | 108.40 | 108.90 | 106.03 | 106.97 | 106.97 | -1.26% | 193,649 |
| Dec 3, 2025 | 109.32 | 110.24 | 108.13 | 108.33 | 108.33 | -0.37% | 391,010 |
| Dec 2, 2025 | 107.80 | 109.39 | 105.92 | 108.73 | 108.73 | 1.78% | 202,925 |
| Dec 1, 2025 | 106.82 | 108.50 | 104.86 | 106.83 | 106.83 | -1.28% | 179,481 |
| Nov 28, 2025 | 108.13 | 108.54 | 106.87 | 108.22 | 107.75 | 0.60% | 144,116 |
| Nov 26, 2025 | 106.43 | 109.21 | 105.62 | 107.57 | 107.10 | 0.50% | 385,406 |
| Nov 25, 2025 | 105.63 | 108.73 | 104.18 | 107.03 | 106.57 | 1.99% | 255,322 |
| Nov 24, 2025 | 103.80 | 105.81 | 101.50 | 104.94 | 104.48 | 0.76% | 318,614 |
| Nov 21, 2025 | 99.24 | 105.43 | 96.62 | 104.15 | 103.70 | 4.95% | 436,922 |
| Nov 20, 2025 | 100.28 | 100.94 | 98.17 | 99.24 | 98.81 | 0.82% | 217,439 |
| Nov 19, 2025 | 97.81 | 100.16 | 97.78 | 98.43 | 98.00 | 0.66% | 157,472 |
| Nov 18, 2025 | 96.00 | 98.05 | 95.25 | 97.78 | 97.36 | 0.84% | 338,303 |
| Nov 17, 2025 | 99.45 | 99.71 | 96.14 | 96.97 | 96.55 | -3.03% | 189,344 |
| Nov 14, 2025 | 98.90 | 100.10 | 98.06 | 100.00 | 99.57 | -1.23% | 259,982 |
| Nov 13, 2025 | 103.16 | 103.91 | 100.50 | 101.25 | 100.81 | -2.04% | 194,313 |
| Nov 12, 2025 | 105.03 | 106.58 | 103.32 | 103.36 | 102.91 | -1.70% | 241,256 |
| Nov 11, 2025 | 105.02 | 106.55 | 104.42 | 105.15 | 104.69 | 0.54% | 217,119 |
| Nov 10, 2025 | 106.20 | 106.20 | 104.07 | 104.59 | 104.14 | -1.20% | 190,164 |
| Nov 7, 2025 | 103.93 | 105.90 | 102.31 | 105.86 | 105.40 | 1.66% | 155,025 |
| Nov 6, 2025 | 105.66 | 106.87 | 104.04 | 104.13 | 103.68 | -2.20% | 285,845 |
| Nov 5, 2025 | 104.94 | 106.92 | 104.29 | 106.47 | 106.01 | 1.48% | 321,750 |
| Nov 4, 2025 | 102.42 | 105.09 | 100.16 | 104.92 | 104.46 | 2.04% | 441,997 |
| Nov 3, 2025 | 103.54 | 104.44 | 100.41 | 102.82 | 102.37 | -1.49% | 255,899 |
| Oct 31, 2025 | 100.47 | 106.00 | 98.83 | 104.37 | 103.92 | 3.51% | 362,759 |
| Oct 30, 2025 | 99.00 | 104.22 | 99.00 | 100.83 | 100.39 | 1.96% | 395,011 |
| Oct 29, 2025 | 103.97 | 104.68 | 98.19 | 98.89 | 98.46 | -5.59% | 799,043 |
| Oct 28, 2025 | 103.86 | 104.90 | 103.00 | 104.75 | 104.30 | 0.15% | 235,011 |
| Oct 27, 2025 | 103.57 | 104.60 | 103.00 | 104.59 | 104.14 | 1.19% | 259,509 |
| Oct 24, 2025 | 103.20 | 103.95 | 101.60 | 103.36 | 102.91 | 1.12% | 218,181 |
| Oct 23, 2025 | 100.84 | 102.79 | 100.40 | 102.22 | 101.78 | 1.51% | 335,001 |
| Oct 22, 2025 | 99.79 | 103.49 | 99.19 | 100.70 | 100.26 | 1.50% | 316,553 |
| Oct 21, 2025 | 97.53 | 99.79 | 96.66 | 99.21 | 98.78 | 1.89% | 209,474 |
| Oct 20, 2025 | 98.64 | 99.76 | 96.76 | 97.37 | 96.95 | -0.27% | 198,152 |
| Oct 17, 2025 | 98.99 | 99.94 | 97.54 | 97.63 | 97.21 | -1.37% | 252,306 |
| Oct 16, 2025 | 99.81 | 99.81 | 97.83 | 98.99 | 98.56 | -0.53% | 138,252 |
| Oct 15, 2025 | 99.97 | 101.38 | 98.80 | 99.52 | 99.09 | 0.30% | 161,463 |
| Oct 14, 2025 | 96.29 | 99.80 | 95.91 | 99.22 | 98.79 | 2.33% | 205,639 |
| Oct 13, 2025 | 97.91 | 99.19 | 96.70 | 96.96 | 96.54 | -0.32% | 160,677 |
| Oct 10, 2025 | 97.77 | 98.70 | 96.49 | 97.27 | 96.85 | 0.09% | 265,451 |
| Oct 9, 2025 | 98.05 | 98.53 | 96.43 | 97.18 | 96.76 | -1.28% | 250,498 |
| Oct 8, 2025 | 99.73 | 100.40 | 98.24 | 98.44 | 98.01 | -1.25% | 157,750 |
| Oct 7, 2025 | 100.03 | 101.41 | 98.81 | 99.69 | 99.26 | -0.31% | 263,718 |
| Oct 6, 2025 | 104.04 | 106.01 | 99.46 | 100.00 | 99.57 | -3.70% | 287,600 |
| Oct 3, 2025 | 104.09 | 106.60 | 102.75 | 103.84 | 103.39 | -0.34% | 370,667 |
| Oct 2, 2025 | 103.13 | 104.36 | 102.65 | 104.19 | 103.74 | 1.20% | 188,051 |
| Oct 1, 2025 | 102.81 | 104.78 | 101.46 | 102.95 | 102.50 | -0.46% | 190,429 |
| Sep 30, 2025 | 103.69 | 106.81 | 102.17 | 103.43 | 102.98 | - | 196,916 |
| Sep 29, 2025 | 103.80 | 104.06 | 102.21 | 103.43 | 102.98 | -0.16% | 253,985 |
| Sep 26, 2025 | 102.33 | 104.12 | 102.17 | 103.60 | 103.15 | 1.24% | 214,941 |