Patrick Industries Inc. (PATK)
NASDAQ: PATK
· Real-Time Price · USD
103.84
-0.35 (-0.34%)
At close: Oct 03, 2025, 3:59 PM
103.84
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
PATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.09 | 106.60 | 102.75 | 103.84 | 103.84 | -0.34% | 370,604 |
| Oct 2, 2025 | 103.13 | 104.36 | 102.65 | 104.19 | 104.19 | 1.20% | 188,100 |
| Oct 1, 2025 | 102.81 | 104.78 | 101.46 | 102.95 | 102.95 | -0.46% | 190,429 |
| Sep 30, 2025 | 103.69 | 106.81 | 102.17 | 103.43 | 103.43 | 0.00% | 196,916 |
| Sep 29, 2025 | 103.80 | 104.06 | 102.21 | 103.43 | 103.43 | -0.16% | 254,000 |
| Sep 26, 2025 | 102.33 | 104.12 | 102.17 | 103.60 | 103.60 | 1.24% | 214,941 |
| Sep 25, 2025 | 103.21 | 103.84 | 101.86 | 102.33 | 102.33 | -1.66% | 217,200 |
| Sep 24, 2025 | 106.04 | 106.74 | 103.94 | 104.06 | 104.06 | -1.51% | 146,600 |
| Sep 23, 2025 | 105.87 | 106.90 | 104.85 | 105.66 | 105.66 | 0.27% | 216,800 |
| Sep 22, 2025 | 105.85 | 107.91 | 105.03 | 105.38 | 105.38 | -0.60% | 211,100 |
| Sep 19, 2025 | 107.93 | 108.51 | 105.17 | 106.02 | 106.02 | -1.29% | 587,724 |
| Sep 18, 2025 | 106.37 | 108.22 | 106.02 | 107.41 | 107.41 | 1.22% | 222,403 |
| Sep 17, 2025 | 107.72 | 109.98 | 105.73 | 106.12 | 106.12 | -1.28% | 416,400 |
| Sep 16, 2025 | 109.92 | 111.32 | 107.08 | 107.50 | 107.50 | -2.27% | 207,900 |
| Sep 15, 2025 | 110.57 | 110.57 | 108.23 | 110.00 | 110.00 | -0.34% | 537,200 |
| Sep 12, 2025 | 113.62 | 113.62 | 110.00 | 110.37 | 110.37 | -3.02% | 137,000 |
| Sep 11, 2025 | 112.25 | 114.06 | 111.88 | 113.81 | 113.81 | 1.93% | 206,601 |
| Sep 10, 2025 | 112.06 | 112.99 | 110.36 | 111.65 | 111.65 | -0.20% | 164,800 |
| Sep 9, 2025 | 113.01 | 114.06 | 111.06 | 111.87 | 111.87 | -1.32% | 222,500 |
| Sep 8, 2025 | 113.70 | 114.10 | 112.02 | 113.37 | 113.37 | -0.17% | 148,300 |
Page 1 of 136