Patrick Industries, Inc. (PATK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$119.14

$3.21 (2.77%)

Last update: 05:21 PM EST

Day's range

$116.18

$119.19

5 DAY PERFORMANCE

+7.89%

1 MONTH PERFORMANCE

+9.78%

3 MONTH PERFORMANCE

+22.60%

6 MONTH PERFORMANCE

+19.41%

YEAR-TO-DATE PERFORMANCE

+9.88%

1 YEAR PERFORMANCE

+42.73%

Patrick Industries, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$116.20	$119.14 (2.53%)	$119.19	$116.12	301.93 K	$3.81 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
11/14/2025	$98.90	$100.00 (1.11%)	$100.10	$98.06	260.00 K	$3.25 B
11/13/2025	$103.16	$101.25 (-1.85%)	$103.91	$100.50	194.31 K	$3.29 B
11/12/2025	$105.03	$103.36 (-1.59%)	$106.58	$103.32	241.30 K	$3.36 B
11/11/2025	$105.02	$105.15 (0.12%)	$106.55	$104.42	217.12 K	$3.42 B
11/10/2025	$106.20	$104.59 (-1.52%)	$106.20	$104.07	190.20 K	$3.40 B
11/07/2025	$103.93	$105.86 (1.86%)	$105.90	$102.31	155.03 K	$3.44 B
11/06/2025	$105.66	$104.13 (-1.45%)	$106.87	$104.04	285.85 K	$3.39 B
11/05/2025	$104.94	$106.47 (1.46%)	$106.92	$104.29	321.80 K	$3.46 B
11/04/2025	$102.42	$104.92 (2.44%)	$105.09	$100.16	442.00 K	$3.41 B
11/03/2025	$103.54	$102.82 (-0.7%)	$104.44	$100.41	255.90 K	$3.34 B
10/31/2025	$100.47	$104.37 (3.88%)	$106.00	$98.83	362.80 K	$3.39 B
10/30/2025	$99.00	$100.83 (1.85%)	$104.22	$99.00	395.01 K	$3.28 B
10/29/2025	$103.97	$98.89 (-4.89%)	$104.68	$98.19	799.04 K	$3.22 B
10/28/2025	$103.86	$104.75 (0.86%)	$104.90	$103.00	235.01 K	$3.41 B
10/27/2025	$103.57	$104.59 (0.98%)	$104.60	$103.00	259.51 K	$3.40 B
10/24/2025	$103.20	$103.36 (0.16%)	$103.95	$101.60	218.20 K	$3.37 B
10/23/2025	$100.84	$102.22 (1.37%)	$102.79	$100.40	335.00 K	$3.33 B
10/22/2025	$99.79	$100.70 (0.91%)	$103.49	$99.19	316.60 K	$3.28 B
10/21/2025	$97.53	$99.21 (1.72%)	$99.79	$96.66	209.50 K	$3.23 B
10/20/2025	$98.64	$97.37 (-1.29%)	$99.76	$96.76	198.20 K	$3.17 B
10/17/2025	$98.99	$97.63 (-1.37%)	$99.94	$97.54	252.31 K	$3.18 B
10/16/2025	$99.81	$98.99 (-0.82%)	$99.81	$97.83	138.30 K	$3.23 B
10/15/2025	$99.97	$99.52 (-0.45%)	$101.38	$98.80	161.50 K	$3.24 B
10/14/2025	$96.29	$99.22 (3.04%)	$99.80	$95.91	205.64 K	$3.23 B
10/13/2025	$97.91	$96.96 (-0.97%)	$99.19	$96.70	160.70 K	$3.16 B
10/10/2025	$97.77	$97.27 (-0.51%)	$98.70	$96.49	265.50 K	$3.17 B
10/09/2025	$98.05	$97.18 (-0.89%)	$98.53	$96.43	250.50 K	$3.17 B