5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
+44.03%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
+28.81%
1 YEAR PERFORMANCE
+45.85%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $143.62 | $139.67 (-2.75%) | $143.63 | $138.12 | 296.92 K | $4.62 B |
| 02/13/2026 | $141.43 | $143.10 (1.18%) | $144.29 | $139.95 | 306.61 K | $4.63 B |
| 02/12/2026 | $146.51 | $141.33 (-3.54%) | $148.50 | $138.56 | 351.84 K | $4.58 B |
| 02/11/2026 | $143.51 | $145.75 (1.56%) | $146.01 | $142.52 | 347.80 K | $4.72 B |
| 02/10/2026 | $142.72 | $142.51 (-0.15%) | $144.12 | $140.03 | 358.43 K | $4.62 B |
| 02/09/2026 | $141.29 | $141.63 (0.24%) | $141.80 | $137.90 | 348.43 K | $4.59 B |
| 02/06/2026 | $140.56 | $140.85 (0.21%) | $142.00 | $137.02 | 496.80 K | $4.56 B |
| 02/05/2026 | $136.70 | $140.60 (2.85%) | $144.40 | $134.75 | 823.79 K | $4.55 B |
| 02/04/2026 | $133.38 | $134.71 (1%) | $134.88 | $129.51 | 539.47 K | $4.36 B |
| 02/03/2026 | $126.62 | $131.99 (4.24%) | $132.56 | $126.38 | 435.75 K | $4.27 B |
| 02/02/2026 | $126.97 | $126.72 (-0.2%) | $128.17 | $125.99 | 285.80 K | $4.10 B |
| 01/30/2026 | $128.36 | $126.17 (-1.71%) | $129.00 | $125.03 | 339.50 K | $4.10 B |
| 01/29/2026 | $130.37 | $129.52 (-0.65%) | $130.72 | $128.27 | 273.11 K | $4.21 B |
| 01/28/2026 | $130.23 | $129.67 (-0.43%) | $130.96 | $128.39 | 192.50 K | $4.22 B |
| 01/27/2026 | $128.72 | $129.93 (0.94%) | $130.07 | $127.59 | 196.50 K | $4.23 B |
| 01/26/2026 | $127.85 | $128.92 (0.84%) | $130.42 | $126.27 | 270.90 K | $4.19 B |
| 01/23/2026 | $128.38 | $128.28 (-0.08%) | $129.78 | $127.74 | 214.40 K | $4.17 B |
| 01/22/2026 | $133.21 | $128.78 (-3.33%) | $135.17 | $127.74 | 571.90 K | $4.19 B |
| 01/21/2026 | $127.67 | $133.02 (4.19%) | $133.31 | $127.46 | 426.25 K | $4.33 B |
| 01/20/2026 | $126.39 | $127.67 (1.01%) | $128.31 | $121.35 | 474.01 K | $4.15 B |
| 01/16/2026 | $126.82 | $128.15 (1.05%) | $128.81 | $125.84 | 311.04 K | $4.17 B |
| 01/15/2026 | $120.24 | $125.82 (4.64%) | $126.45 | $120.00 | 575.40 K | $4.09 B |
| 01/14/2026 | $118.66 | $120.19 (1.29%) | $120.87 | $117.72 | 855.80 K | $3.91 B |
| 01/13/2026 | $117.76 | $119.34 (1.34%) | $120.18 | $117.07 | 272.30 K | $3.88 B |
| 01/12/2026 | $118.22 | $117.76 (-0.39%) | $119.34 | $116.80 | 219.81 K | $3.83 B |
| 01/09/2026 | $116.20 | $119.14 (2.53%) | $119.19 | $116.12 | 301.95 K | $3.87 B |
| 01/08/2026 | $111.97 | $115.93 (3.54%) | $116.43 | $111.97 | 301.60 K | $3.77 B |
| 01/07/2026 | $113.28 | $113.00 (-0.25%) | $113.65 | $110.58 | 213.20 K | $3.68 B |
| 01/06/2026 | $109.03 | $112.79 (3.45%) | $112.96 | $108.30 | 307.80 K | $3.67 B |
| 01/05/2026 | $109.85 | $111.01 (1.06%) | $113.10 | $109.85 | 165.60 K | $3.61 B |
| 01/02/2026 | $108.05 | $110.43 (2.2%) | $110.61 | $107.20 | 248.30 K | $3.59 B |
| 12/31/2025 | $111.30 | $108.43 (-2.58%) | $111.94 | $108.08 | 209.20 K | $3.53 B |
| 12/30/2025 | $111.61 | $111.35 (-0.23%) | $112.52 | $110.86 | 184.90 K | $3.62 B |
| 12/29/2025 | $112.21 | $111.81 (-0.36%) | $112.59 | $111.03 | 238.91 K | $3.64 B |
| 12/26/2025 | $112.73 | $112.05 (-0.6%) | $113.34 | $111.15 | 178.42 K | $3.64 B |
| 12/24/2025 | $111.48 | $112.55 (0.96%) | $112.77 | $109.19 | 110.70 K | $3.66 B |
| 12/23/2025 | $111.82 | $111.82 (0%) | $113.08 | $110.82 | 197.90 K | $3.64 B |
| 12/22/2025 | $110.99 | $112.14 (1.04%) | $113.42 | $110.34 | 256.01 K | $3.65 B |
| 12/19/2025 | $111.04 | $110.70 (-0.31%) | $112.70 | $110.22 | 486.84 K | $3.60 B |
| 12/18/2025 | $111.64 | $110.96 (-0.61%) | $113.58 | $109.89 | 302.73 K | $3.61 B |
| 12/17/2025 | $113.28 | $111.64 (-1.45%) | $115.06 | $110.96 | 391.23 K | $3.63 B |
| 12/16/2025 | $114.12 | $113.85 (-0.24%) | $115.42 | $112.06 | 416.90 K | $3.70 B |
| 12/15/2025 | $114.73 | $114.18 (-0.48%) | $114.98 | $111.94 | 259.42 K | $3.71 B |
| 12/12/2025 | $115.47 | $115.00 (-0.41%) | $116.32 | $113.55 | 340.50 K | $3.74 B |
| 12/11/2025 | $114.88 | $115.47 (0.51%) | $116.02 | $114.44 | 389.02 K | $3.76 B |
| 12/10/2025 | $109.15 | $114.13 (4.56%) | $115.03 | $108.16 | 416.75 K | $3.71 B |
| 12/09/2025 | $107.25 | $108.53 (1.19%) | $110.27 | $107.25 | 278.10 K | $3.53 B |
| 12/08/2025 | $107.89 | $107.68 (-0.19%) | $109.16 | $105.82 | 285.04 K | $3.50 B |
| 12/05/2025 | $107.28 | $107.32 (0.04%) | $108.83 | $106.27 | 196.02 K | $3.49 B |
| 12/04/2025 | $108.40 | $106.97 (-1.32%) | $108.90 | $106.03 | 193.65 K | $3.48 B |
| 12/03/2025 | $109.32 | $108.33 (-0.91%) | $110.24 | $108.13 | 391.01 K | $3.52 B |
| 12/02/2025 | $107.80 | $108.73 (0.86%) | $109.39 | $105.92 | 202.93 K | $3.54 B |
| 12/01/2025 | $106.82 | $106.83 (0.01%) | $108.50 | $104.86 | 179.50 K | $3.47 B |
| 11/28/2025 | $108.13 | $108.22 (0.08%) | $108.54 | $106.87 | 144.12 K | $3.52 B |
| 11/26/2025 | $106.43 | $107.57 (1.07%) | $109.21 | $105.62 | 385.41 K | $3.50 B |
| 11/25/2025 | $105.63 | $107.03 (1.33%) | $108.73 | $104.18 | 255.32 K | $3.48 B |
| 11/24/2025 | $103.80 | $104.94 (1.1%) | $105.81 | $101.50 | 318.61 K | $3.41 B |
| 11/21/2025 | $99.24 | $104.15 (4.95%) | $105.43 | $96.62 | 436.92 K | $3.39 B |
| 11/20/2025 | $100.28 | $99.24 (-1.04%) | $100.94 | $98.17 | 217.44 K | $3.23 B |
| 11/19/2025 | $97.81 | $98.43 (0.63%) | $100.16 | $97.78 | 157.50 K | $3.20 B |
| 11/18/2025 | $96.00 | $97.78 (1.85%) | $98.05 | $95.25 | 338.30 K | $3.18 B |
| 11/17/2025 | $99.45 | $96.97 (-2.49%) | $99.71 | $96.14 | 189.34 K | $3.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
