-
5 DAY PERFORMANCE
+3.22% -
1 MONTH PERFORMANCE
+0.97% -
3 MONTH PERFORMANCE
+1.85% -
6 MONTH PERFORMANCE
+22.14% -
YEAR-TO-DATE PERFORMANCE
+34.97% -
1 YEAR PERFORMANCE
+60.84%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $133.31 | $135.45 (1.61%) | $136.68 | $133.31 | 220,739 | $2.94 B |
| 11/21/2024 | $131.52 | $133.26 (1.32%) | $134.33 | $130.53 | 278,807 | $2.90 B |
| 11/20/2024 | $129.89 | $130.78 (0.69%) | $131.40 | $128.27 | 199,500 | $2.84 B |
| 11/19/2024 | $129.10 | $129.68 (0.45%) | $131.78 | $128.20 | 358,437 | $2.82 B |
| 11/18/2024 | $130.65 | $131.21 (0.43%) | $133.10 | $130.31 | 276,430 | $2.85 B |
| 11/15/2024 | $131.83 | $128.50 (-2.53%) | $132.15 | $126.42 | 309,220 | $2.79 B |
| 11/14/2024 | $132.31 | $131.16 (-0.87%) | $134.29 | $130.88 | 457,948 | $2.85 B |
| 11/13/2024 | $131.68 | $132.45 (0.58%) | $133.51 | $129.74 | 435,700 | $2.88 B |
| 11/12/2024 | $131.81 | $129.84 (-1.49%) | $132.68 | $126.91 | 332,200 | $2.82 B |
| 11/11/2024 | $127.37 | $132.11 (3.72%) | $133.30 | $127.37 | 482,000 | $2.87 B |
| 11/08/2024 | $127.01 | $125.84 (-0.92%) | $127.01 | $124.33 | 188,800 | $2.74 B |
| 11/07/2024 | $130.37 | $126.76 (-2.77%) | $130.37 | $125.90 | 235,900 | $2.75 B |
| 11/06/2024 | $127.00 | $130.18 (2.5%) | $132.95 | $126.57 | 598,100 | $2.83 B |
| 11/05/2024 | $115.00 | $118.50 (3.04%) | $119.09 | $115.00 | 385,800 | $2.57 B |
| 11/04/2024 | $114.68 | $115.13 (0.39%) | $117.66 | $114.68 | 320,918 | $2.50 B |
| 11/01/2024 | $126.02 | $115.77 (-8.13%) | $127.97 | $114.98 | 871,735 | $2.51 B |
| 10/31/2024 | $132.52 | $125.98 (-4.94%) | $136.07 | $125.77 | 393,243 | $2.73 B |
| 10/30/2024 | $135.87 | $134.00 (-1.38%) | $137.82 | $133.81 | 102,342 | $2.91 B |
| 10/29/2024 | $135.00 | $136.45 (1.07%) | $136.85 | $133.96 | 102,800 | $2.96 B |
| 10/28/2024 | $135.99 | $135.70 (-0.21%) | $137.26 | $135.15 | 136,200 | $2.95 B |
| 10/25/2024 | $136.78 | $134.59 (-1.6%) | $139.82 | $134.00 | 134,700 | $2.92 B |
| 10/24/2024 | $135.13 | $135.22 (0.07%) | $136.21 | $133.28 | 191,749 | $2.94 B |
| 10/23/2024 | $135.25 | $134.14 (-0.82%) | $135.72 | $131.76 | 161,017 | $2.91 B |
| 10/22/2024 | $140.00 | $136.71 (-2.35%) | $140.00 | $136.54 | 114,330 | $2.97 B |
| 10/21/2024 | $144.99 | $140.67 (-2.98%) | $144.99 | $140.39 | 140,900 | $3.06 B |
| 10/18/2024 | $146.67 | $145.03 (-1.12%) | $146.77 | $145.00 | 103,302 | $3.15 B |
| 10/17/2024 | $145.15 | $145.76 (0.42%) | $146.39 | $144.71 | 106,800 | $3.17 B |
| 10/16/2024 | $143.60 | $145.55 (1.36%) | $146.84 | $143.28 | 328,809 | $3.16 B |
| 10/15/2024 | $141.50 | $142.33 (0.59%) | $144.87 | $140.66 | 137,713 | $3.09 B |
| 10/14/2024 | $141.24 | $141.50 (0.18%) | $141.92 | $140.40 | 98,008 | $3.07 B |
| 10/11/2024 | $139.04 | $141.45 (1.73%) | $141.60 | $139.04 | 203,100 | $3.07 B |
| 10/10/2024 | $142.36 | $139.05 (-2.33%) | $142.36 | $138.81 | 261,000 | $3.02 B |
| 10/09/2024 | $144.21 | $143.55 (-0.46%) | $146.07 | $142.91 | 98,800 | $3.12 B |
| 10/08/2024 | $145.03 | $144.21 (-0.57%) | $145.75 | $143.63 | 101,700 | $3.13 B |
| 10/07/2024 | $146.17 | $145.03 (-0.78%) | $146.17 | $143.60 | 76,916 | $3.15 B |
| 10/04/2024 | $147.15 | $146.16 (-0.67%) | $148.35 | $145.52 | 183,103 | $3.18 B |
| 10/03/2024 | $141.56 | $144.61 (2.15%) | $145.00 | $141.12 | 132,915 | $3.14 B |
| 10/02/2024 | $143.56 | $142.90 (-0.46%) | $145.55 | $142.01 | 174,331 | $3.10 B |
| 10/01/2024 | $142.50 | $144.32 (1.28%) | $145.24 | $139.68 | 192,704 | $3.14 B |
| 09/30/2024 | $141.49 | $142.37 (0.62%) | $143.38 | $140.85 | 134,100 | $3.09 B |
| 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 |