Patrick Industries, Inc. - PATK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	108.39	106.97	106.97	108.39	106.03	186,299
December 03, 2025	109.32	108.33	108.33	110.24	108.13	391,000
December 02, 2025	107.8	108.73	108.73	109.39	105.92	202,925
December 01, 2025	106.82	106.83	106.83	108.5	104.86	179,500
November 28, 2025	108.13	108.22	108.22	108.54	106.87	144,116
November 26, 2025	106.43	107.57	107.57	109.21	105.62	385,406
November 25, 2025	105.63	107.03	107.03	108.73	104.18	255,322
November 24, 2025	103.8	104.94	104.94	105.81	101.5	318,614
November 21, 2025	99.24	104.15	104.15	105.43	96.62	436,922
November 20, 2025	100.28	99.24	99.24	100.94	98.17	217,439
November 19, 2025	97.81	98.43	98.43	100.16	97.78	157,500
November 18, 2025	96	97.78	97.78	98.05	95.25	338,303
November 17, 2025	99.45	96.97	96.97	99.71	96.14	189,344
November 14, 2025	98.51	100	100	100.1	98.35	245,337
November 13, 2025	103.16	101.25	101.25	103.91	100.5	194,300
November 12, 2025	105.03	103.36	103.36	106.58	103.32	236,708
November 11, 2025	105.02	105.15	105.15	106.55	104.42	217,100
November 10, 2025	106.2	104.59	104.59	106.2	104.07	190,200
November 07, 2025	103.93	105.86	105.86	105.9	102.31	155,025
November 06, 2025	105.66	104.13	104.13	106.87	104.04	285,845
November 05, 2025	104.94	106.47	106.47	106.92	104.29	321,800
November 04, 2025	102.42	104.92	104.92	105.09	100.16	442,000
November 03, 2025	103.54	102.82	102.82	104.44	100.41	255,900
October 31, 2025	100.47	104.37	104.37	106	98.83	362,800
October 30, 2025	99	100.83	100.83	104.22	99	395,000
October 29, 2025	103.97	98.89	98.89	104.68	98.19	799,043
October 28, 2025	103.86	104.75	104.75	104.9	103	235,011
October 27, 2025	103.57	104.59	104.59	104.6	103	259,509
October 24, 2025	103.2	103.36	103.36	103.95	101.6	218,200
October 23, 2025	100.84	102.22	102.22	102.79	100.4	334,999
October 22, 2025	99.79	100.7	100.7	103.49	99.19	316,501
October 21, 2025	97.53	99.21	99.21	99.79	96.66	209,500
October 20, 2025	98.64	97.37	97.37	99.76	96.76	198,200
October 17, 2025	98.99	97.63	97.63	99.94	97.54	252,306
October 16, 2025	99.81	98.99	99.04	99.81	97.83	131,702
October 15, 2025	99.97	99.52	99.52	101.38	98.8	161,463
October 14, 2025	96.29	99.22	99.22	99.8	95.91	205,639
October 13, 2025	97.91	96.96	96.96	99.19	96.7	160,700
October 10, 2025	97.77	97.27	97.27	98.7	96.49	265,439
October 09, 2025	98.05	97.18	97.18	98.53	96.43	233,076
October 08, 2025	99.73	98.44	98.44	100.4	98.24	157,747
October 07, 2025	100.03	99.69	99.69	101.41	98.81	263,718
October 06, 2025	104.04	100	100	106.01	99.46	287,600
October 03, 2025	104.09	103.84	103.84	106.6	102.75	370,604
October 02, 2025	103.13	104.19	104.19	104.36	102.65	188,100
October 01, 2025	102.81	102.95	102.94	104.78	101.46	187,428
September 30, 2025	103.69	103.43	103.43	106.81	102.17	185,850
September 29, 2025	103.8	103.43	103.43	104.06	102.21	254,000
September 26, 2025	102.33	103.6	103.6	104.12	102.17	206,905
September 25, 2025	103.21	102.33	102.33	103.84	101.86	207,978
September 24, 2025	106.04	104.06	104.06	106.74	103.94	146,552
September 23, 2025	105.87	105.66	105.66	106.9	104.85	216,800
September 22, 2025	105.85	105.38	105.38	107.91	105.03	211,100
September 19, 2025	107.93	106.02	106.02	108.51	105.17	587,700
September 18, 2025	106.37	107.41	107.41	108.22	106.02	222,400
September 17, 2025	107.72	106.12	106.14	109.98	105.73	323,974
September 16, 2025	109.92	107.5	107.5	111.32	107.08	207,854
September 15, 2025	110.57	110	110	110.57	108.23	537,200
September 12, 2025	113.62	110.37	110.37	113.62	110	137,000
September 11, 2025	112.25	113.81	113.81	114.06	111.88	206,601

Patrick Industries, Inc. (PATK) NASDAQ