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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	114.68	113.56	113.56	116.22	113.32	272,200
September 04, 2025	111.47	114.06	114.06	114.29	110.95	217,600
September 03, 2025	110.36	111.94	111.95	111.97	109.27	350,928
September 02, 2025	110.53	110.99	110.99	111.68	110.08	201,030
August 29, 2025	113.04	111.85	111.85	113.24	111.57	196,604
August 28, 2025	114.35	112.47	112.47	114.35	111.9	220,966
August 27, 2025	113.15	114.02	114.02	114.58	110.5	224,000
August 26, 2025	115.42	113.69	113.69	115.83	113.68	275,707
August 25, 2025	114.83	114.99	114.99	115.86	112.61	210,333
August 22, 2025	111.71	116.04	115.64	116.78	110.72	334,226
August 21, 2025	110.64	111.11	111.11	111.61	109	228,119
August 20, 2025	111.95	111.17	111.17	112.26	111.12	125,883
August 19, 2025	110.82	112.36	112.36	113.47	110.54	197,305
August 18, 2025	112.01	110.22	110.22	112.01	109.9	338,300
August 15, 2025	112.96	112.13	112.13	113.13	111.15	894,366
August 14, 2025	113.67	112.51	112.51	114.13	107.53	380,223
August 13, 2025	107.83	114.07	114.07	114.26	106.18	812,648
August 12, 2025	103.89	108.31	108.31	108.49	103.26	489,300
August 11, 2025	100.59	103.03	103.03	103.1	99.92	302,400
August 08, 2025	101.41	100.37	100.37	102.64	100.14	257,636
August 07, 2025	103.31	101.13	101.13	103.99	100.63	157,709
August 06, 2025	102.85	102.5	102.5	103.06	101.72	263,224
August 05, 2025	100.84	102.74	102.74	103.96	99.77	389,945
August 04, 2025	98.89	100.35	100.35	101.52	97	296,700
August 01, 2025	98.95	98.04	98.04	99.08	95.6	400,912
July 31, 2025	98.11	97.24	97.24	103.15	96.77	618,785
July 30, 2025	101.66	101.1	101.1	103.25	100.1	739,500
July 29, 2025	100.72	101.29	101.29	101.65	99.41	449,933
July 28, 2025	100.01	99.98	99.98	100.96	99.45	234,100
July 25, 2025	98.26	100	100	100.12	97.25	231,986
July 24, 2025	98.66	97.58	97.58	99.34	97.3	250,725
July 23, 2025	99.77	99.52	99.52	100.88	99.15	242,700
July 22, 2025	96.02	99.18	99.18	99.91	94.7	271,083
July 21, 2025	96.6	95.88	95.88	97.45	95.71	263,300
July 18, 2025	98.28	95.81	95.81	98.28	95.27	195,552
July 17, 2025	96.9	97.25	97.25	99.01	96.9	242,349
July 16, 2025	98.9	97.25	97.25	98.9	96.01	515,474
July 15, 2025	99.9	97.63	97.63	100.2	97.61	280,438
July 14, 2025	99.75	99.42	99.42	99.75	97.91	188,728
July 11, 2025	99.82	99.58	99.58	100.86	98.07	207,141
July 10, 2025	99.3	100.62	100.62	102.84	98.28	387,839
July 09, 2025	99.13	99.77	99.77	99.86	97.94	139,402
July 08, 2025	97.38	98.49	98.49	99.96	96.59	293,315
July 07, 2025	97.68	96.71	96.71	98.67	95.75	216,021
July 03, 2025	99.89	98.45	98.45	100.3	97.38	153,500
July 02, 2025	95.79	99.11	99.11	99.26	94.73	408,923
July 01, 2025	91.73	95.3	95.3	98.35	91.02	664,000
June 30, 2025	92.49	92.27	92.27	93.02	90.79	314,810
June 27, 2025	91.47	92.43	92.43	92.91	91.31	298,039
June 26, 2025	89.79	91.38	91.38	91.4	85.02	195,419
June 25, 2025	91.27	89.91	89.91	91.51	89.63	179,743
June 24, 2025	91.75	91.62	91.62	92.95	91.23	200,600
June 23, 2025	89.13	91.11	91.11	91.2	87.98	210,700
June 20, 2025	89.9	89.07	89.07	90.47	88.08	472,900
June 18, 2025	88.22	89.66	89.66	90.75	87.4	301,645
June 17, 2025	89.02	88.08	88.08	89.99	88	248,100
June 16, 2025	90.38	90.1	90.1	92.45	89.87	216,100
June 13, 2025	91.68	89.92	89.92	93	89.62	410,200
June 12, 2025	89.99	93.03	93.03	93.12	89.15	399,900
June 11, 2025	91.58	90.64	90.64	92.2	88.89	189,700

Patrick Industries, Inc. (PATK) NASDAQ