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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.23	136.85	136.85	137.95	134.71	249,920
February 19, 2026	136.1	135.82	135.82	136.98	134.23	236,527
February 18, 2026	139.61	137.51	137.51	141.6	137.5	358,900
February 17, 2026	143.62	139.67	139.67	143.63	138.12	296,920
February 13, 2026	141.43	143.1	143.1	144.29	139.95	301,915
February 12, 2026	146.51	141.33	141.29	147.91	138.91	344,949
February 11, 2026	144.22	145.75	145.75	145.92	143.05	339,311
February 10, 2026	142.72	142.51	142.51	144.12	140.03	358,426
February 09, 2026	141.29	141.63	141.63	141.8	137.9	348,429
February 06, 2026	140.56	140.85	140.85	142	137.02	496,800
February 05, 2026	136.7	140.6	140.6	144.4	134.75	823,788
February 04, 2026	133.38	134.71	134.71	134.88	129.51	539,468
February 03, 2026	126.62	131.99	131.99	132.56	126.38	435,746
February 02, 2026	126.97	126.72	126.72	128.17	125.99	285,802
January 30, 2026	128.36	126.17	126.17	129	125.03	339,500
January 29, 2026	130.37	129.52	129.52	130.72	128.27	273,110
January 28, 2026	130.23	129.67	129.67	130.96	128.39	192,467
January 27, 2026	128.72	129.93	129.93	130.07	127.59	196,503
January 26, 2026	127.85	128.92	128.92	130.42	126.27	270,900
January 23, 2026	128.38	128.28	128.28	129.78	127.74	214,400
January 22, 2026	133.21	128.78	128.78	135.17	127.74	571,900
January 21, 2026	127.67	133.02	133.02	133.31	127.46	426,249
January 20, 2026	126.39	127.67	127.67	128.31	121.35	474,006
January 16, 2026	126.82	128.15	128.15	128.81	125.84	311,036
January 15, 2026	120	125.82	125.82	126.45	120	568,658
January 14, 2026	118.66	120.19	120.19	120.87	117.72	855,803
January 13, 2026	117.76	119.34	119.34	120.18	117.07	272,300
January 12, 2026	118.22	117.76	117.76	119.34	116.8	219,805
January 09, 2026	116.2	119.14	119.14	119.24	116.12	298,573
January 08, 2026	111.97	115.93	115.93	116.43	111.97	301,423
January 07, 2026	113.53	113	113	113.65	111.19	207,495
January 06, 2026	109.03	112.79	112.79	112.96	108.3	307,803
January 05, 2026	109.85	111.01	111.01	113.1	109.85	165,603
January 02, 2026	108.05	110.43	110.43	110.61	107.2	248,300
December 31, 2025	111.3	108.43	108.43	111.94	108.08	209,200
December 30, 2025	111.61	111.35	111.35	112.52	110.86	176,375
December 29, 2025	112.21	111.81	111.81	112.59	111.03	238,905
December 26, 2025	113	112.05	112.05	113.34	111.24	172,755
December 24, 2025	111.48	112.55	112.55	112.77	111.17	109,543
December 23, 2025	111.82	111.82	111.95	113.08	110.82	180,906
December 22, 2025	110.99	112.14	112.14	113.42	110.34	256,013
December 19, 2025	111.04	110.7	110.7	112.7	110.22	486,843
December 18, 2025	111.64	110.96	110.96	113.58	109.89	302,726
December 17, 2025	113.28	111.64	111.64	115.06	110.96	356,610
December 16, 2025	113.69	113.85	113.85	115.42	112.69	388,672
December 15, 2025	114.73	114.18	114.18	114.98	111.94	259,422
December 12, 2025	115.47	115	115	116.32	113.55	340,494
December 11, 2025	114.88	115.47	115.47	116.02	114.44	389,021
December 10, 2025	109.15	114.13	114.13	115.03	108.16	416,750
December 09, 2025	107.25	108.53	108.53	110.27	107.25	278,064
December 08, 2025	107.89	107.68	107.68	109.16	105.82	285,035
December 05, 2025	107.28	107.32	107.32	108.83	106.27	196,019
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

Patrick Industries, Inc. (PATK) NASDAQ