Patrick Industries, Inc. (PATK) Charts

$90.18

south_east
-$2.82 (-3.03%)
Day's range
$89.86
Day's range
$93.99

5 DAY PERFORMANCE

-5.15%

1 MONTH PERFORMANCE

-5.39%

3 MONTH PERFORMANCE

-0.13%

6 MONTH PERFORMANCE

+1.73%

YEAR-TO-DATE PERFORMANCE

+8.55%

1 YEAR PERFORMANCE

+18.58%

Patrick Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $93.99 $90.18 (-4.05%) $93.99 $89.86 323,755 $2.94 B
02/20/2025 $94.41 $93.00 (-1.49%) $94.75 $92.31 315,537 $3.03 B
02/19/2025 $94.26 $94.97 (0.75%) $95.80 $93.97 249,600 $3.10 B
02/18/2025 $96.13 $95.08 (-1.09%) $96.51 $94.84 213,300 $3.10 B
02/14/2025 $95.19 $95.76 (0.6%) $96.28 $94.13 262,730 $3.12 B
02/13/2025 $94.14 $94.59 (0.48%) $95.05 $92.99 248,000 $3.08 B
02/12/2025 $92.01 $93.15 (1.24%) $93.28 $90.85 472,149 $3.04 B
02/11/2025 $92.55 $93.64 (1.18%) $95.00 $92.55 260,241 $3.05 B
02/10/2025 $96.12 $93.41 (-2.82%) $96.12 $93.29 406,928 $3.04 B
02/07/2025 $95.11 $94.75 (-0.38%) $96.25 $93.61 350,600 $3.09 B
02/06/2025 $96.65 $95.01 (-1.7%) $96.65 $92.18 562,330 $3.10 B
02/05/2025 $96.45 $97.69 (1.29%) $98.60 $96.27 443,440 $3.18 B
02/04/2025 $95.50 $96.59 (1.14%) $97.31 $95.37 470,600 $3.15 B
02/03/2025 $94.50 $95.73 (1.3%) $98.17 $93.53 547,918 $3.12 B
01/31/2025 $97.26 $97.14 (-0.12%) $98.29 $94.90 530,400 $2.11 B
01/30/2025 $95.86 $97.92 (2.15%) $98.37 $95.37 301,629 $2.13 B
01/29/2025 $95.89 $94.47 (-1.48%) $96.65 $93.02 355,700 $2.05 B
01/28/2025 $96.65 $96.01 (-0.66%) $97.46 $95.16 380,500 $2.09 B
01/27/2025 $94.09 $97.50 (3.62%) $97.52 $91.98 417,500 $2.12 B
01/24/2025 $95.18 $94.59 (-0.62%) $95.96 $94.48 282,400 $2.06 B
01/23/2025 $93.80 $95.32 (1.62%) $96.58 $93.06 539,949 $2.07 B
01/22/2025 $94.54 $94.37 (-0.18%) $95.60 $93.27 334,340 $2.05 B
01/21/2025 $93.74 $95.07 (1.42%) $95.22 $93.47 322,025 $2.07 B
01/17/2025 $93.21 $92.72 (-0.53%) $93.50 $92.12 599,500 $2.02 B
01/16/2025 $90.00 $92.21 (2.46%) $92.62 $89.43 335,500 $2.00 B
01/15/2025 $88.13 $90.02 (2.14%) $90.42 $87.80 614,500 $1.96 B
01/14/2025 $83.02 $85.73 (3.26%) $85.82 $83.02 260,718 $1.86 B
01/13/2025 $82.28 $83.45 (1.42%) $83.82 $81.64 244,500 $1.81 B
01/10/2025 $81.53 $83.34 (2.22%) $83.51 $81.47 386,500 $1.81 B
01/08/2025 $82.30 $83.47 (1.42%) $84.06 $81.98 238,538 $1.81 B
01/07/2025 $84.12 $82.82 (-1.55%) $85.01 $82.37 301,300 $1.80 B
01/06/2025 $83.90 $83.93 (0.04%) $85.85 $83.49 251,117 $1.82 B
01/03/2025 $82.69 $83.40 (0.86%) $83.67 $81.74 295,709 $1.81 B
01/02/2025 $83.08 $82.13 (-1.14%) $84.04 $81.58 179,500 $1.79 B
12/31/2024 $83.45 $83.08 (-0.44%) $84.32 $82.63 263,000 $1.81 B
12/30/2024 $83.05 $82.71 (-0.41%) $83.23 $81.42 226,826 $1.80 B
12/27/2024 $83.94 $83.50 (-0.52%) $84.87 $82.39 166,000 $1.82 B
12/26/2024 $83.07 $84.56 (1.79%) $84.94 $82.76 282,700 $1.84 B
12/24/2024 $83.00 $83.60 (0.72%) $83.70 $82.47 128,112 $1.82 B
12/23/2024 $82.91 $83.00 (0.11%) $83.03 $81.47 349,639 $1.80 B
12/20/2024 $82.83 $82.89 (0.07%) $84.67 $82.22 2.45 M $1.80 B
12/19/2024 $84.62 $83.52 (-1.3%) $86.11 $82.71 589,406 $1.82 B
12/18/2024 $87.66 $83.88 (-4.31%) $88.18 $82.97 501,919 $1.82 B
12/17/2024 $88.20 $88.00 (-0.23%) $90.03 $87.33 534,400 $1.91 B
12/16/2024 $91.36 $88.25 (-3.4%) $91.46 $87.56 457,817 $1.92 B
12/13/2024 $91.77 $89.73 (-2.22%) $91.83 $87.94 381,300 $1.95 B
12/12/2024 $90.44 $90.66 (0.24%) $91.65 $89.05 540,941 $1.97 B
12/11/2024 $91.55 $90.17 (-1.51%) $92.13 $90.06 389,100 $2.94 B
12/10/2024 $90.81 $90.57 (-0.26%) $91.93 $89.61 283,500 $2.95 B
12/09/2024 $92.75 $91.13 (-1.75%) $93.31 $90.76 322,350 $2.97 B
12/06/2024 $92.11 $91.73 (-0.41%) $92.25 $90.58 220,169 $2.99 B
12/05/2024 $91.73 $90.83 (-0.98%) $92.47 $90.21 506,400 $2.96 B
12/04/2024 $89.43 $92.00 (2.87%) $92.08 $88.32 431,863 $3.00 B
12/03/2024 $89.79 $89.43 (-0.4%) $90.95 $87.61 297,450 $2.92 B
12/02/2024 $89.40 $90.01 (0.68%) $91.41 $88.94 334,350 $2.94 B
11/29/2024 $89.79 $89.59 (-0.22%) $90.56 $88.93 150,150 $2.92 B
11/27/2024 $92.04 $89.61 (-2.64%) $93.83 $89.51 260,930 $2.92 B
11/26/2024 $93.45 $92.23 (-1.31%) $93.45 $90.00 391,950 $3.01 B
11/25/2024 $90.99 $93.66 (2.93%) $95.23 $90.99 503,884 $3.05 B