-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
+9.89% -
3 MONTH PERFORMANCE
+30.86% -
6 MONTH PERFORMANCE
+18.90% -
YEAR-TO-DATE PERFORMANCE
+41.55% -
1 YEAR PERFORMANCE
+86.32%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $143.28 | $142.08 (-0.84%) | $145.40 | $141.49 | 103,824 | $3.09 B |
| 09/26/2024 | $141.89 | $141.25 (-0.45%) | $144.79 | $141.14 | 96,219 | $3.07 B |
| 09/25/2024 | $142.60 | $139.48 (-2.19%) | $143.01 | $139.28 | 187,800 | $3.03 B |
| 09/24/2024 | $143.30 | $142.98 (-0.22%) | $144.00 | $141.24 | 183,200 | $3.11 B |
| 09/23/2024 | $147.72 | $142.72 (-3.38%) | $147.72 | $141.10 | 239,000 | $3.10 B |
| 09/20/2024 | $145.70 | $146.96 (0.86%) | $147.80 | $144.55 | 807,118 | $3.19 B |
| 09/19/2024 | $143.86 | $146.42 (1.78%) | $146.68 | $140.21 | 315,900 | $3.18 B |
| 09/18/2024 | $140.18 | $140.51 (0.24%) | $146.47 | $139.26 | 416,600 | $3.05 B |
| 09/17/2024 | $138.24 | $139.73 (1.08%) | $140.25 | $137.92 | 233,200 | $3.04 B |
| 09/16/2024 | $135.33 | $136.54 (0.89%) | $136.84 | $134.13 | 107,100 | $2.97 B |
| 09/13/2024 | $133.66 | $135.33 (1.25%) | $136.53 | $133.66 | 149,300 | $2.94 B |
| 09/12/2024 | $129.84 | $131.47 (1.26%) | $132.15 | $129.21 | 249,700 | $2.86 B |
| 09/11/2024 | $126.42 | $128.75 (1.84%) | $129.03 | $124.57 | 162,731 | $2.80 B |
| 09/10/2024 | $126.34 | $126.75 (0.32%) | $127.31 | $123.36 | 217,300 | $2.75 B |
| 09/09/2024 | $126.03 | $126.17 (0.11%) | $129.76 | $124.70 | 231,200 | $2.74 B |
| 09/06/2024 | $124.65 | $125.14 (0.39%) | $125.70 | $122.06 | 121,207 | $2.72 B |
| 09/05/2024 | $127.55 | $124.63 (-2.29%) | $129.76 | $124.13 | 165,535 | $2.71 B |
| 09/04/2024 | $125.58 | $126.63 (0.84%) | $127.00 | $124.73 | 132,346 | $2.75 B |
| 09/03/2024 | $127.73 | $126.15 (-1.24%) | $128.27 | $124.42 | 124,600 | $2.74 B |
| 08/30/2024 | $129.63 | $129.22 (-0.32%) | $129.63 | $127.07 | 106,000 | $2.81 B |
| 08/29/2024 | $130.93 | $128.55 (-1.82%) | $130.93 | $128.08 | 163,100 | $2.79 B |
| 08/28/2024 | $130.35 | $129.26 (-0.84%) | $132.14 | $129.25 | 78,500 | $2.81 B |
| 08/27/2024 | $131.33 | $131.12 (-0.16%) | $131.44 | $129.18 | 89,534 | $2.85 B |
| 08/26/2024 | $133.11 | $131.79 (-0.99%) | $134.21 | $131.46 | 104,200 | $2.86 B |
| 08/23/2024 | $128.47 | $132.98 (3.51%) | $134.05 | $128.47 | 186,108 | $2.89 B |
| 08/22/2024 | $129.58 | $127.45 (-1.64%) | $130.87 | $126.65 | 91,506 | $2.77 B |
| 08/21/2024 | $126.21 | $129.46 (2.58%) | $129.46 | $123.99 | 102,424 | $2.81 B |
| 08/20/2024 | $126.87 | $125.02 (-1.46%) | $126.87 | $124.76 | 85,000 | $2.72 B |
| 08/19/2024 | $126.50 | $126.50 (0%) | $126.95 | $125.12 | 96,746 | $2.75 B |
| 08/16/2024 | $126.31 | $125.95 (-0.29%) | $128.93 | $124.49 | 74,700 | $2.74 B |
| 08/15/2024 | $126.86 | $126.11 (-0.59%) | $128.99 | $125.24 | 124,207 | $2.74 B |
| 08/14/2024 | $125.68 | $123.55 (-1.69%) | $126.67 | $123.05 | 153,337 | $2.68 B |
| 08/13/2024 | $120.79 | $125.49 (3.89%) | $126.16 | $118.68 | 209,033 | $2.73 B |
| 08/12/2024 | $120.10 | $119.65 (-0.37%) | $120.84 | $118.06 | 236,214 | $2.60 B |
| 08/09/2024 | $119.29 | $119.30 (0.01%) | $121.18 | $118.65 | 84,300 | $2.59 B |
| 08/08/2024 | $120.29 | $119.61 (-0.57%) | $122.22 | $119.16 | 111,900 | $2.60 B |
| 08/07/2024 | $123.08 | $118.14 (-4.01%) | $124.08 | $116.66 | 144,432 | $2.57 B |
| 08/06/2024 | $120.18 | $121.11 (0.77%) | $123.05 | $119.89 | 199,600 | $2.63 B |
| 08/05/2024 | $112.91 | $120.14 (6.4%) | $121.51 | $112.91 | 260,900 | $2.61 B |
| 08/02/2024 | $119.37 | $121.86 (2.09%) | $122.46 | $118.00 | 265,727 | $2.65 B |
| 08/01/2024 | $131.26 | $125.81 (-4.15%) | $136.00 | $123.39 | 324,700 | $2.73 B |
| 07/31/2024 | $128.48 | $128.06 (-0.33%) | $131.91 | $126.50 | 245,147 | $2.78 B |
| 07/30/2024 | $126.74 | $128.00 (0.99%) | $128.66 | $125.91 | 146,600 | $2.78 B |
| 07/29/2024 | $126.36 | $126.39 (0.02%) | $127.14 | $125.18 | 133,500 | $2.75 B |
| 07/26/2024 | $126.47 | $126.00 (-0.37%) | $127.21 | $123.86 | 209,027 | $2.73 B |
| 07/25/2024 | $117.29 | $124.47 (6.12%) | $125.27 | $117.29 | 278,500 | $2.70 B |
| 07/24/2024 | $121.97 | $118.68 (-2.7%) | $123.44 | $118.52 | 232,323 | $2.57 B |
| 07/23/2024 | $120.58 | $123.18 (2.16%) | $124.14 | $119.67 | 162,638 | $2.67 B |
| 07/22/2024 | $118.95 | $121.53 (2.17%) | $121.92 | $116.41 | 122,129 | $2.63 B |
| 07/19/2024 | $119.10 | $117.94 (-0.97%) | $119.15 | $116.89 | 121,744 | $2.55 B |
| 07/18/2024 | $121.51 | $118.80 (-2.23%) | $125.60 | $118.06 | 159,200 | $2.57 B |
| 07/17/2024 | $122.55 | $121.89 (-0.54%) | $123.93 | $121.71 | 214,740 | $2.64 B |
| 07/16/2024 | $120.51 | $123.69 (2.64%) | $124.43 | $120.32 | 260,628 | $2.68 B |
| 07/15/2024 | $117.44 | $118.95 (1.29%) | $120.35 | $117.03 | 159,902 | $2.58 B |
| 07/12/2024 | $113.82 | $116.25 (2.13%) | $117.91 | $110.83 | 190,800 | $2.52 B |
| 07/11/2024 | $110.98 | $113.54 (2.31%) | $114.60 | $110.98 | 146,022 | $2.46 B |
| 07/10/2024 | $104.96 | $108.27 (3.15%) | $108.52 | $104.79 | 145,700 | $2.34 B |
| 07/09/2024 | $108.00 | $105.01 (-2.77%) | $108.00 | $104.87 | 175,206 | $2.27 B |
| 07/08/2024 | $108.02 | $108.43 (0.38%) | $108.84 | $107.73 | 85,600 | $2.35 B |
| 07/05/2024 | $108.18 | $107.16 (-0.94%) | $108.18 | $106.46 | 110,800 | $2.32 B |
| 07/03/2024 | $107.94 | $109.10 (1.07%) | $110.32 | $107.79 | 145,301 | $2.36 B |
| 07/02/2024 | $110.32 | $107.13 (-2.89%) | $110.97 | $106.96 | 271,800 | $2.32 B |
| 07/01/2024 | $109.98 | $110.20 (0.2%) | $110.39 | $107.97 | 510,149 | $2.39 B |
| 06/28/2024 | $108.46 | $108.55 (0.08%) | $109.20 | $106.60 | 1.03 M | $2.35 B |