Patrick Industries, Inc. (PATK) NASDAQ

114.31

+1.17(+1.03%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	115.06	114.31	114.31	117.76	112.84	286,262
March 12, 2026	113.33	113.14	113.14	115	112.03	279,533
March 11, 2026	115.13	115.05	115.05	119.22	113.77	155,282
March 10, 2026	115.56	115.76	115.76	117.94	114.89	205,731
March 09, 2026	113.94	116.21	116.21	116.68	111.21	331,143
March 06, 2026	118	115.81	115.81	118.67	114.9	389,500
March 05, 2026	119.99	119.52	119.52	121.24	118.08	385,208
March 04, 2026	123.96	121.03	121.03	124.02	120.11	286,448
March 03, 2026	119.61	122.83	122.83	122.96	118.76	241,074
March 02, 2026	122.28	123.82	123.82	124.14	120.43	350,400
February 27, 2026	124.98	123.79	123.79	125.02	122	348,824
February 26, 2026	129	126.6	126.6	129.5	124.77	286,117
February 25, 2026	129.03	128.37	128.37	130.76	125.08	361,544
February 24, 2026	131.09	129.24	129.24	132.56	127.21	375,700
February 23, 2026	136.37	130.01	130.01	136.37	129.95	348,320
February 20, 2026	136.23	136.85	0	137.95	134.71	249,921
February 19, 2026	136.1	135.82	0	136.98	134.23	236,527
February 18, 2026	139.61	137.51	0	141.6	137.5	358,900
February 17, 2026	143.62	139.67	0	143.63	138.12	296,929
February 13, 2026	141.43	143.1	0	144.29	139.95	306,608
February 12, 2026	146.51	141.33	0	148.5	138.56	351,835
February 11, 2026	143.51	145.75	0	146.01	142.52	347,800
February 10, 2026	142.72	142.51	0	144.12	140.03	358,426
February 09, 2026	141.29	141.63	0	141.8	137.9	348,429
February 06, 2026	140.56	140.85	0	142	137.02	496,800
February 05, 2026	136.7	140.6	0	144.4	134.75	823,788
February 04, 2026	133.38	134.71	0	134.88	129.51	539,468
February 03, 2026	126.62	131.99	0	132.56	126.38	435,746
February 02, 2026	126.97	126.72	0	128.17	125.99	285,802
January 30, 2026	128.36	126.17	0	129	125.03	339,500
January 29, 2026	130.37	129.52	0	130.72	128.27	273,112
January 28, 2026	130.23	129.67	0	130.96	128.39	192,500
January 27, 2026	128.72	129.93	0	130.07	127.59	196,504
January 26, 2026	127.85	128.92	0	130.42	126.27	270,900
January 23, 2026	128.38	128.28	0	129.78	127.74	214,400
January 22, 2026	133.21	128.78	0	135.17	127.74	571,900
January 21, 2026	127.67	133.02	0	133.31	127.46	426,249
January 20, 2026	126.39	127.67	0	128.31	121.35	474,006
January 16, 2026	126.82	128.15	0	128.81	125.84	311,036
January 15, 2026	120.24	125.82	0	126.45	120	575,400
January 14, 2026	118.66	120.19	0	120.87	117.72	855,803
January 13, 2026	117.76	119.34	0	120.18	117.07	272,300
January 12, 2026	118.22	117.76	0	119.34	116.8	219,805
January 09, 2026	116.2	119.14	0	119.19	116.12	301,949
January 08, 2026	111.97	115.93	0	116.43	111.97	301,600
January 07, 2026	113.28	113	0	113.65	110.58	213,200
January 06, 2026	109.03	112.79	0	112.96	108.3	307,803
January 05, 2026	109.85	111.01	0	113.1	109.85	165,603
January 02, 2026	108.05	110.43	0	110.61	107.2	248,300
December 31, 2025	111.3	108.43	0	111.94	108.08	209,200
December 30, 2025	111.61	111.35	0	112.52	110.86	184,900
December 29, 2025	112.21	111.81	0	112.59	111.03	238,905
December 26, 2025	112.73	112.05	0	113.34	111.15	178,416
December 24, 2025	111.48	112.55	0	112.77	109.19	110,700
December 23, 2025	111.82	111.82	0	113.08	110.82	197,900
December 22, 2025	110.99	112.14	0	113.42	110.34	256,013
December 19, 2025	111.04	110.7	0	112.7	110.22	486,843
December 18, 2025	111.64	110.96	0	113.58	109.89	302,726
December 17, 2025	113.28	111.64	0	115.06	110.96	391,227
December 16, 2025	114.12	113.85	0	115.42	112.06	416,900