NASDAQ : PATK
Patrick Industries, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 77.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Patrick Industries, Inc. (PATK) closed at 81.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 78 | 81.99 | 77.21 | 81.38 | 685,481 | +4.76% |
| 2026-10-30 | 75.18 | 77.91 | 74.24 | 77.68 | 1,086,148 | +3.33% |
| 2026-10-29 | 73.72 | 76.485 | 71.25 | 75.18 | 1,632,337 | +7.51% |
| 2026-10-28 | 71.94 | 72.05 | 68.63 | 69.93 | 2,022,584 | -2.77% |
| 2026-10-27 | 70.55 | 72.34 | 68.738 | 71.925 | 879,265 | +2.08% |
| 2026-10-26 | 68.86 | 71.25 | 68.32 | 70.46 | 979,240 | +2.32% |
| 2026-10-23 | 69.05 | 69.955 | 66.57 | 68.86 | 562,156 | -2.01% |
| 2026-10-22 | 67.51 | 71.22 | 67.51 | 70.27 | 660,546 | +4.41% |
| 2026-10-21 | 67.4 | 67.695 | 66.51 | 67.3 | 915,138 | +0.66% |
| 2026-10-20 | 66.49 | 67.755 | 65.45 | 66.86 | 506,206 | +0.71% |
| 2026-10-19 | 67.58 | 68.06 | 65.42 | 66.39 | 535,178 | -2.43% |
| 2026-10-16 | 68.95 | 69.77 | 67.83 | 68.04 | 724,338 | -0.13% |
| 2026-10-15 | 64.28 | 68.33 | 63.9 | 68.13 | 1,101,144 | +7.61% |
| 2026-10-14 | 63.1 | 63.84 | 63.08 | 63.31 | 1,209,815 | -1.60% |
| 2026-10-13 | 64.37 | 64.62 | 63.765 | 64.34 | 764,420 | +0.22% |
| 2026-10-12 | 63.21 | 64.59 | 63 | 64.2 | 372,634 | +1.17% |
| 2026-10-09 | 64.65 | 65.015 | 63.32 | 63.46 | 388,384 | -2.47% |
| 2026-10-08 | 64.98 | 65.42 | 63.9 | 65.07 | 540,325 | +0.23% |
| 2026-10-07 | 66.19 | 66.56 | 64.3 | 64.92 | 702,920 | -2.58% |
| 2026-10-06 | 66.98 | 67.185 | 65.725 | 66.64 | 803,891 | +0.08% |
| 2026-10-05 | 67.05 | 67.19 | 65.67 | 66.59 | 566,641 | -0.85% |
| 2026-10-02 | 67.8 | 68.08 | 66.873 | 67.16 | 493,137 | +0.90% |
| 2026-10-01 | 67.75 | 68.17 | 66.24 | 66.56 | 559,813 | -1.80% |
| 2026-09-30 | 69.89 | 70 | 67.075 | 67.78 | 430,476 | -1.94% |
| 2026-09-29 | 69 | 69.38 | 67.642 | 69.12 | 453,811 | +0.17% |
| 2026-09-28 | 67.96 | 69.58 | 67.11 | 69 | 542,641 | +0.74% |
| 2026-09-25 | 67.56 | 69.18 | 67 | 68.49 | 633,292 | +1.08% |
| 2026-09-24 | 69.29 | 69.97 | 67.48 | 67.76 | 641,907 | -2.05% |
| 2026-09-23 | 70.68 | 70.715 | 68.54 | 69.18 | 453,742 | -2.65% |
| 2026-09-22 | 70.64 | 71.79 | 69.395 | 71.06 | 577,022 | +2.82% |
| 2026-09-21 | 69.01 | 70 | 68.44 | 69.11 | 684,577 | +0.58% |
| 2026-09-18 | 69.58 | 69.8 | 68.5 | 68.71 | 1,486,507 | -1.73% |
| 2026-09-17 | 72.52 | 72.52 | 69.645 | 69.92 | 392,766 | -0.70% |
| 2026-09-16 | 71 | 72.38 | 69.91 | 70.41 | 469,941 | -0.55% |
| 2026-09-15 | 72.89 | 72.93 | 70.213 | 70.8 | 847,526 | -2.99% |
| 2026-09-14 | 73.23 | 74.77 | 72.95 | 72.98 | 623,676 | -0.57% |
| 2026-09-11 | 75.98 | 76.1 | 73.055 | 73.4 | 688,444 | -1.95% |
| 2026-09-10 | 76.27 | 77.38 | 73.76 | 74.86 | 851,258 | -2.77% |
| 2026-09-09 | 80 | 80.535 | 76.8 | 76.99 | 752,992 | -4.25% |
| 2026-09-08 | 82.38 | 82.795 | 80.31 | 80.41 | 372,349 | -2.93% |
| 2026-09-04 | 81.06 | 83.5 | 80.79 | 82.84 | 338,306 | +1.53% |
| 2026-09-03 | 84.03 | 84.03 | 80.615 | 81.59 | 395,999 | -1.40% |
| 2026-09-02 | 81.73 | 83.5 | 81.605 | 82.75 | 381,816 | +1.78% |
| 2026-09-01 | 81.83 | 83.34 | 80.76 | 81.3 | 417,548 | -0.51% |
| 2026-08-31 | 82.51 | 83.25 | 81.29 | 81.72 | 416,751 | -2.10% |
| 2026-08-28 | 83.52 | 84.025 | 82.375 | 83.47 | 282,736 | +0.46% |
| 2026-08-27 | 82.66 | 84.075 | 82.51 | 83.09 | 432,947 | -0.68% |
| 2026-08-26 | 85.19 | 85.4 | 82.35 | 83.66 | 297,011 | -1.90% |
| 2026-08-25 | 85.8 | 86 | 83.17 | 85.28 | 340,912 | +0.19% |
| 2026-08-24 | 83.18 | 85.315 | 83.16 | 85.12 | 416,465 | +2.63% |
| 2026-08-21 | 86.29 | 86.29 | 83.36 | 83.41 | 525,894 | -2.42% |
| 2026-08-20 | 85.97 | 85.97 | 83.97 | 85.48 | 369,533 | -2.24% |
| 2026-08-19 | 85.1 | 87.57 | 85.043 | 87.44 | 583,501 | +4.43% |
| 2026-08-18 | 85.4 | 86.04 | 83.64 | 83.73 | 385,123 | -1.24% |
| 2026-08-17 | 86.03 | 87.39 | 84.665 | 84.78 | 531,979 | -1.49% |
| 2026-08-14 | 86.1 | 86.475 | 84.76 | 86.06 | 570,643 | -0.46% |
| 2026-08-13 | 87.3 | 88.07 | 86.335 | 86.46 | 264,075 | -0.35% |
| 2026-08-12 | 87.48 | 87.48 | 84.04 | 86.76 | 311,004 | -0.75% |
| 2026-08-11 | 86.55 | 88.565 | 85.38 | 87.42 | 332,007 | +2.25% |
| 2026-08-10 | 88.7 | 88.7 | 84.135 | 85.5 | 442,390 | -3.76% |
| 2026-08-07 | 86.2 | 89.12 | 86.2 | 88.84 | 478,256 | +2.69% |
| 2026-08-06 | 86.79 | 87.43 | 85.38 | 86.51 | 401,380 | -1.20% |
| 2026-08-05 | 86.34 | 88.95 | 85.6 | 87.56 | 486,246 | +0.72% |
| 2026-08-04 | 83.68 | 87.18 | 82.81 | 86.93 | 609,092 | +4.03% |
| 2026-08-03 | 83.79 | 86.095 | 82.89 | 83.56 | 557,859 | +1.22% |
| 2026-07-31 | 84.07 | 84.6 | 81.807 | 82.55 | 437,309 | -1.73% |
| 2026-07-30 | 89.65 | 89.65 | 81.82 | 84 | 970,057 | -3.02% |
| 2026-07-29 | 88.02 | 88.225 | 86.03 | 86.62 | 598,186 | -1.43% |
| 2026-07-28 | 85.96 | 88.72 | 85.96 | 87.88 | 502,052 | +3.77% |
| 2026-07-27 | 84.74 | 86.03 | 84.19 | 84.69 | 504,870 | +0.22% |
| 2026-07-24 | 85.43 | 86.89 | 84.36 | 84.5 | 660,115 | -1.11% |
| 2026-07-23 | 85.24 | 86.18 | 84.69 | 85.45 | 347,539 | -1.12% |
| 2026-07-22 | 85.31 | 87.05 | 84.87 | 86.42 | 430,849 | +1.28% |
| 2026-07-21 | 87.67 | 87.99 | 85.11 | 85.33 | 405,795 | -2.37% |
| 2026-07-20 | 88.1 | 88.1 | 85.43 | 87.4 | 724,684 | -0.78% |
| 2026-07-17 | 87.37 | 90.605 | 87.18 | 88.09 | 661,441 | -0.18% |
| 2026-07-16 | 85.18 | 89.03 | 85.18 | 88.25 | 1,025,170 | +4.31% |
| 2026-07-15 | 84.7 | 86.64 | 84.48 | 84.6 | 934,277 | +0.38% |
| 2026-07-14 | 83.43 | 84.435 | 81.29 | 84.28 | 342,246 | +1.02% |
| 2026-07-13 | 82.71 | 84.81 | 82.71 | 83.43 | 472,625 | +0.88% |
| 2026-07-10 | 84.04 | 85 | 82.465 | 82.7 | 735,312 | -1.16% |
| 2026-07-09 | 83.08 | 85.23 | 83.08 | 83.67 | 707,839 | +0.71% |
| 2026-07-08 | 86.5 | 87.61 | 82.475 | 83.08 | 827,382 | -5.29% |
| 2026-07-07 | 87.28 | 88.11 | 86.44 | 87.725 | 678,615 | +2.09% |
| 2026-07-06 | 85.27 | 86.03 | 84 | 85.93 | 845,484 | +1.06% |
| 2026-07-02 | 85.75 | 86.59 | 84.13 | 85.03 | 1,955,097 | -0.28% |
| 2026-07-01 | 88.26 | 88.88 | 84.38 | 85.27 | 1,476,038 | -5.02% |
| 2026-06-30 | 84.63 | 91.12 | 82.35 | 89.78 | 4,239,035 | -3.65% |
| 2026-06-29 | 94.36 | 95.01 | 91.25 | 93.18 | 580,002 | -2.26% |
| 2026-06-26 | 92.44 | 96.19 | 92.24 | 95.33 | 1,534,319 | +2.86% |
| 2026-06-25 | 91.63 | 94.73 | 90.545 | 92.68 | 524,140 | +2.66% |
| 2026-06-24 | 87.5 | 91.14 | 87.3 | 90.28 | 635,237 | +3.57% |
| 2026-06-23 | 85.73 | 87.515 | 85.44 | 87.17 | 519,574 | +0.81% |
| 2026-06-22 | 86.98 | 87.53 | 85.59 | 86.47 | 373,683 | -1.03% |
| 2026-06-18 | 86.22 | 88.825 | 85.78 | 87.37 | 602,335 | +2.06% |
| 2026-06-17 | 86.55 | 88.54 | 84.805 | 85.61 | 376,365 | -1.74% |
| 2026-06-16 | 86.69 | 89.365 | 85.3 | 87.13 | 259,529 | +1.08% |
| 2026-06-15 | 87.68 | 89.95 | 85.908 | 86.2 | 238,992 | -0.58% |
| 2026-06-12 | 87 | 88.28 | 86.525 | 86.7 | 254,740 | +1.14% |
| 2026-06-11 | 83.5 | 85.925 | 82.351 | 85.72 | 491,896 | +2.47% |
| 2026-06-10 | 87.84 | 89.59 | 83.48 | 83.65 | 351,980 | -4.81% |
| 2026-06-09 | 85.78 | 88.64 | 85.78 | 87.88 | 337,027 | +3.30% |
| 2026-06-08 | 85.42 | 87.62 | 84.88 | 85.07 | 385,843 | -0.06% |
| 2026-06-05 | 86.59 | 87.055 | 84.43 | 85.12 | 315,151 | -1.08% |
| 2026-06-04 | 91.37 | 91.71 | 85.53 | 86.05 | 541,371 | -5.07% |
| 2026-06-03 | 89.37 | 91.7 | 88.47 | 90.65 | 265,611 | -0.01% |
| 2026-06-02 | 90.17 | 91.92 | 90.09 | 90.66 | 235,408 | +0.49% |
| 2026-06-01 | 89.07 | 90.65 | 87.55 | 90.22 | 413,040 | -0.33% |
| 2026-05-29 | 92.54 | 93.39 | 90 | 90.52 | 346,463 | -2.87% |
| 2026-05-28 | 93.01 | 93.69 | 91.614 | 93.19 | 449,022 | -0.57% |
| 2026-05-27 | 93.67 | 95.99 | 93.335 | 93.72 | 354,449 | +1.52% |
| 2026-05-26 | 90.58 | 92.395 | 90.34 | 92.32 | 472,218 | +2.12% |
| 2026-05-22 | 90.35 | 91.19 | 89.79 | 90.87 | 308,220 | +0.73% |
| 2026-05-21 | 89.5 | 91.848 | 88.26 | 90.21 | 708,347 | -0.54% |
| 2026-05-20 | 88.79 | 90.755 | 87.55 | 90.7 | 490,148 | +2.15% |
| 2026-05-19 | 89.58 | 89.905 | 87.53 | 88.79 | 416,186 | -1.69% |
| 2026-05-18 | 91.35 | 92.54 | 89.63 | 90.32 | 345,861 | -0.95% |
| 2026-05-15 | 93.36 | 93.36 | 91 | 91.19 | 324,571 | -3.13% |
| 2026-05-14 | 96.43 | 98.39 | 93.785 | 94.14 | 454,427 | -1.42% |
| 2026-05-13 | 94.33 | 95.85 | 93.33 | 95.5 | 442,832 | +1.22% |