5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
+9.15%
1 YEAR PERFORMANCE
+30.16%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/11/2025 | $91.58 | $90.64 (-1.03%) | $92.20 | $88.89 | 189.65 K | $2.99 B |
| 06/10/2025 | $91.53 | $91.01 (-0.57%) | $92.47 | $90.41 | 179.50 K | $2.97 B |
| 06/09/2025 | $90.62 | $91.07 (0.5%) | $92.00 | $89.91 | 252.90 K | $2.98 B |
| 06/06/2025 | $91.34 | $90.31 (-1.13%) | $92.00 | $89.68 | 597.05 K | $2.95 B |
| 06/05/2025 | $86.71 | $90.59 (4.47%) | $90.65 | $85.78 | 483.64 K | $2.96 B |
| 06/04/2025 | $86.38 | $86.85 (0.54%) | $87.44 | $85.96 | 214.01 K | $2.84 B |
| 06/03/2025 | $83.25 | $86.05 (3.36%) | $86.16 | $82.55 | 211.00 K | $2.81 B |
| 06/02/2025 | $85.44 | $82.61 (-3.31%) | $86.45 | $82.24 | 372.25 K | $2.70 B |
| 05/30/2025 | $85.91 | $85.86 (-0.06%) | $86.56 | $85.18 | 294.04 K | $2.81 B |
| 05/29/2025 | $87.03 | $86.30 (-0.84%) | $87.29 | $85.70 | 176.31 K | $2.82 B |
| 05/28/2025 | $88.03 | $86.84 (-1.35%) | $88.03 | $86.65 | 171.40 K | $2.84 B |
| 05/27/2025 | $86.61 | $87.78 (1.35%) | $88.03 | $86.03 | 143.80 K | $2.87 B |
| 05/23/2025 | $83.95 | $86.10 (2.56%) | $86.26 | $83.23 | 232.81 K | $2.81 B |
| 05/22/2025 | $86.74 | $86.27 (-0.54%) | $89.44 | $85.29 | 313.30 K | $2.82 B |
| 05/21/2025 | $88.28 | $87.17 (-1.26%) | $88.70 | $86.96 | 298.80 K | $2.85 B |
| 05/20/2025 | $88.40 | $89.51 (1.26%) | $89.97 | $88.33 | 311.20 K | $2.92 B |
| 05/19/2025 | $87.28 | $87.75 (0.54%) | $88.44 | $86.53 | 157.60 K | $2.87 B |
| 05/16/2025 | $86.98 | $88.53 (1.78%) | $88.70 | $86.50 | 271.60 K | $2.89 B |
| 05/15/2025 | $86.15 | $86.98 (0.96%) | $87.31 | $85.36 | 171.33 K | $2.84 B |
| 05/14/2025 | $89.67 | $86.60 (-3.42%) | $89.88 | $86.58 | 421.53 K | $2.83 B |
| 05/13/2025 | $87.88 | $89.81 (2.2%) | $89.92 | $87.03 | 321.50 K | $2.93 B |
| 05/12/2025 | $86.89 | $87.06 (0.2%) | $87.87 | $86.33 | 299.82 K | $2.84 B |
| 05/09/2025 | $83.44 | $82.78 (-0.79%) | $84.00 | $82.41 | 207.90 K | $2.70 B |
| 05/08/2025 | $81.77 | $83.40 (1.99%) | $83.90 | $81.21 | 195.41 K | $2.72 B |
| 05/07/2025 | $82.00 | $81.18 (-1%) | $82.82 | $80.35 | 284.34 K | $2.65 B |
| 05/06/2025 | $81.91 | $81.76 (-0.18%) | $82.94 | $80.71 | 322.00 K | $2.67 B |
| 05/05/2025 | $81.74 | $82.92 (1.44%) | $84.20 | $80.62 | 412.90 K | $2.71 B |
| 05/02/2025 | $81.00 | $82.83 (2.26%) | $83.80 | $79.22 | 536.62 K | $2.71 B |
| 05/01/2025 | $83.66 | $81.58 (-2.49%) | $83.66 | $78.60 | 808.10 K | $2.67 B |
| 04/30/2025 | $77.50 | $76.98 (-0.67%) | $79.25 | $75.26 | 970.60 K | $2.52 B |
| 04/29/2025 | $78.11 | $78.52 (0.52%) | $79.43 | $77.62 | 500.10 K | $2.57 B |
| 04/28/2025 | $79.68 | $78.77 (-1.14%) | $81.28 | $78.39 | 505.50 K | $2.57 B |
| 04/25/2025 | $79.77 | $79.67 (-0.13%) | $79.77 | $78.40 | 456.73 K | $2.60 B |
| 04/24/2025 | $77.96 | $79.96 (2.57%) | $80.27 | $76.99 | 675.50 K | $2.61 B |
| 04/23/2025 | $82.13 | $77.96 (-5.08%) | $83.89 | $77.18 | 707.22 K | $2.55 B |
| 04/22/2025 | $78.72 | $79.71 (1.26%) | $80.19 | $77.41 | 217.60 K | $2.60 B |
| 04/21/2025 | $78.79 | $78.02 (-0.98%) | $79.07 | $76.75 | 501.73 K | $2.55 B |
| 04/17/2025 | $78.64 | $79.28 (0.81%) | $80.12 | $78.15 | 241.80 K | $2.59 B |
| 04/16/2025 | $79.50 | $79.23 (-0.34%) | $80.14 | $77.88 | 249.30 K | $2.59 B |
| 04/15/2025 | $80.47 | $79.68 (-0.98%) | $81.95 | $78.93 | 302.10 K | $2.60 B |
| 04/14/2025 | $81.21 | $81.15 (-0.07%) | $81.33 | $78.79 | 533.00 K | $2.65 B |
| 04/11/2025 | $79.32 | $80.43 (1.4%) | $80.59 | $77.98 | 374.90 K | $2.63 B |
| 04/10/2025 | $80.07 | $80.20 (0.16%) | $82.15 | $77.76 | 507.40 K | $2.62 B |
| 04/09/2025 | $73.77 | $81.55 (10.55%) | $82.40 | $73.08 | 622.21 K | $2.66 B |
| 04/08/2025 | $79.91 | $74.33 (-6.98%) | $79.91 | $72.99 | 550.73 K | $2.43 B |
| 04/07/2025 | $76.07 | $77.56 (1.96%) | $82.00 | $74.50 | 482.42 K | $2.53 B |
| 04/04/2025 | $75.00 | $78.60 (4.8%) | $79.46 | $74.27 | 574.05 K | $2.57 B |
| 04/03/2025 | $83.76 | $80.11 (-4.36%) | $84.20 | $79.96 | 473.62 K | $2.62 B |
| 04/02/2025 | $83.86 | $88.15 (5.12%) | $89.13 | $83.86 | 314.80 K | $2.88 B |
| 04/01/2025 | $84.10 | $85.11 (1.2%) | $85.90 | $83.92 | 256.00 K | $2.78 B |
| 03/31/2025 | $82.79 | $84.56 (2.14%) | $85.33 | $82.12 | 358.30 K | $2.76 B |
| 03/28/2025 | $86.96 | $83.90 (-3.52%) | $87.38 | $82.98 | 247.85 K | $2.74 B |
| 03/27/2025 | $87.54 | $86.90 (-0.73%) | $88.00 | $86.70 | 219.50 K | $2.84 B |
| 03/26/2025 | $87.10 | $87.43 (0.38%) | $88.19 | $86.64 | 151.10 K | $2.86 B |
| 03/25/2025 | $87.34 | $87.14 (-0.23%) | $88.39 | $86.92 | 313.01 K | $2.85 B |
| 03/24/2025 | $85.93 | $87.46 (1.78%) | $87.57 | $85.93 | 190.40 K | $2.86 B |
| 03/21/2025 | $84.09 | $85.08 (1.18%) | $85.40 | $82.82 | 774.60 K | $2.78 B |
| 03/20/2025 | $84.24 | $84.51 (0.32%) | $86.21 | $82.00 | 218.90 K | $2.76 B |
| 03/19/2025 | $83.72 | $85.37 (1.97%) | $85.61 | $82.83 | 307.04 K | $2.79 B |
| 03/18/2025 | $84.40 | $83.40 (-1.18%) | $85.33 | $82.40 | 472.20 K | $2.72 B |
| 03/17/2025 | $85.16 | $84.60 (-0.66%) | $86.05 | $84.00 | 396.32 K | $2.76 B |
| 03/14/2025 | $84.81 | $85.70 (1.05%) | $85.78 | $84.08 | 328.84 K | $2.80 B |
| 03/13/2025 | $85.31 | $83.26 (-2.4%) | $85.64 | $82.28 | 314.25 K | $2.72 B |
| 03/12/2025 | $85.49 | $85.34 (-0.18%) | $86.11 | $84.28 | 484.10 K | $2.79 B |
| 03/11/2025 | $87.10 | $85.19 (-2.19%) | $88.65 | $85.02 | 599.80 K | $2.78 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.
