Patrick Industries Inc. (PATK)
NASDAQ: PATK
· Real-Time Price · USD
111.85
-0.62 (-0.55%)
At close: Aug 29, 2025, 3:59 PM
111.85
0.00%
After-hours: Aug 29, 2025, 04:20 PM EDT
PATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 113.04 | 113.24 | 111.57 | 111.85 | 111.85 | -0.55% | 196,604 |
| Aug 28, 2025 | 114.35 | 114.35 | 111.90 | 112.47 | 112.47 | -1.36% | 221,000 |
| Aug 27, 2025 | 113.15 | 114.58 | 110.50 | 114.02 | 114.02 | 0.29% | 224,000 |
| Aug 26, 2025 | 115.42 | 115.83 | 113.68 | 113.69 | 113.69 | -1.13% | 275,707 |
| Aug 25, 2025 | 114.83 | 115.86 | 112.61 | 114.99 | 114.99 | -0.90% | 210,333 |
| Aug 22, 2025 | 111.71 | 116.78 | 110.72 | 116.04 | 115.64 | 4.44% | 334,226 |
| Aug 21, 2025 | 110.64 | 111.61 | 109.00 | 111.11 | 110.73 | -0.04% | 228,119 |
| Aug 20, 2025 | 111.95 | 112.26 | 111.12 | 111.16 | 110.78 | -1.07% | 164,209 |
| Aug 19, 2025 | 110.82 | 113.47 | 110.54 | 112.36 | 111.97 | 1.94% | 197,305 |
| Aug 18, 2025 | 112.01 | 112.01 | 109.90 | 110.22 | 109.84 | -1.70% | 338,300 |
| Aug 15, 2025 | 112.96 | 113.13 | 111.15 | 112.13 | 111.74 | -0.34% | 889,129 |
| Aug 14, 2025 | 113.67 | 114.13 | 107.53 | 112.51 | 112.12 | -1.37% | 380,223 |
| Aug 13, 2025 | 107.83 | 114.26 | 106.18 | 114.07 | 113.68 | 5.32% | 812,648 |
| Aug 12, 2025 | 103.89 | 108.49 | 103.26 | 108.31 | 107.94 | 5.12% | 489,300 |
| Aug 11, 2025 | 100.59 | 103.10 | 99.92 | 103.03 | 102.67 | 2.65% | 302,400 |
| Aug 8, 2025 | 101.41 | 102.64 | 100.14 | 100.37 | 100.02 | -0.75% | 257,636 |
| Aug 7, 2025 | 103.31 | 103.99 | 100.63 | 101.13 | 100.78 | -1.34% | 157,709 |
| Aug 6, 2025 | 102.85 | 103.06 | 101.72 | 102.50 | 102.15 | -0.23% | 263,224 |
| Aug 5, 2025 | 100.84 | 103.96 | 99.77 | 102.74 | 102.39 | 2.38% | 389,945 |
| Aug 4, 2025 | 98.89 | 101.52 | 97.00 | 100.35 | 100.00 | 2.36% | 296,700 |