Patrick Industries Inc. (PATK)
NASDAQ: PATK
· Real-Time Price · USD
112.66
0.15 (0.13%)
At close: Aug 15, 2025, 11:12 AM
PATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 113.67 | 114.13 | 107.53 | 112.51 | 112.51 | -1.37% | 380,160 |
| 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% | 489,300 |
| 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% | 296,700 |
| 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% | 618,800 |
| Jul 30, 2025 | 101.66 | 103.25 | 100.10 | 101.10 | 101.10 | -0.19% | 739,500 |
| 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% | 234,100 |
| Jul 25, 2025 | 98.26 | 100.12 | 97.25 | 100.00 | 100.00 | 2.48% | 232,000 |
| 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% | 242,700 |
| Jul 22, 2025 | 96.02 | 99.91 | 94.70 | 99.18 | 99.18 | 3.44% | 271,100 |
| Jul 21, 2025 | 96.60 | 97.45 | 95.71 | 95.88 | 95.88 | 0.07% | 263,300 |
| Jul 18, 2025 | 98.28 | 98.28 | 95.27 | 95.81 | 95.81 | -1.48% | 195,600 |