Patrick Industries, Inc. PATK
80.69 USD +2.10 (+2.67%)
Regular-session close
80.69 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
79.30 Day range 81.63
63.31 52-week range 145.75
- YTD
- -25.58%
- 1 year
- -20.31%
PATK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.52 | 81.63 | 79.30 | 80.69 | +2.10 | +2.67% | 386,361 |
| Nov 12, 2026 | 79.84 | 80.40 | 78.05 | 78.59 | -0.88 | -1.11% | 303,300 |
| Nov 11, 2026 | 79.02 | 79.49 | 77.75 | 79.47 | -0.23 | -0.29% | 572,400 |
| Nov 10, 2026 | 81.84 | 82.10 | 79.53 | 79.70 | -2.42 | -2.95% | 441,300 |
| Nov 9, 2026 | 80.92 | 82.35 | 79.29 | 82.12 | +3.33 | +4.23% | 521,700 |
| Nov 6, 2026 | 81.23 | 81.39 | 78.65 | 78.79 | -4.32 | -5.20% | 491,100 |
| Nov 5, 2026 | 84.68 | 86.48 | 82.30 | 83.11 | -1.57 | -1.85% | 803,300 |
| Nov 4, 2026 | 83.00 | 85.15 | 81.94 | 84.68 | +3.28 | +4.03% | 853,500 |
| Nov 3, 2026 | 82.31 | 83.54 | 80.89 | 81.40 | -0.35 | -0.43% | 841,700 |
| Nov 2, 2026 | 78.00 | 82.24 | 77.21 | 81.75 | +4.07 | +5.24% | 1,171,400 |
| Oct 30, 2026 | 75.18 | 77.91 | 74.24 | 77.68 | +2.50 | +3.33% | 1,086,100 |
| Oct 29, 2026 | 73.72 | 76.49 | 71.25 | 75.18 | +5.25 | +7.51% | 1,632,300 |
| Oct 28, 2026 | 71.94 | 72.05 | 68.63 | 69.93 | -2.00 | -2.78% | 2,022,600 |
| Oct 27, 2026 | 70.55 | 72.34 | 68.74 | 71.93 | +1.47 | +2.09% | 879,300 |
| Oct 26, 2026 | 68.86 | 71.25 | 68.32 | 70.46 | +1.60 | +2.32% | 978,900 |
| Oct 23, 2026 | 69.05 | 69.96 | 66.57 | 68.86 | -1.41 | -2.01% | 562,200 |
| Oct 22, 2026 | 67.51 | 71.22 | 67.51 | 70.27 | +2.97 | +4.41% | 660,500 |
| Oct 21, 2026 | 67.40 | 67.70 | 66.51 | 67.30 | +0.44 | +0.66% | 915,100 |
| Oct 20, 2026 | 66.49 | 67.76 | 65.45 | 66.86 | +0.47 | +0.71% | 506,100 |
| Oct 19, 2026 | 67.58 | 68.06 | 65.42 | 66.39 | -1.65 | -2.43% | 535,200 |
| Oct 16, 2026 | 68.95 | 69.77 | 67.83 | 68.04 | -0.09 | -0.13% | 724,300 |
| Oct 15, 2026 | 64.28 | 68.33 | 63.90 | 68.13 | +4.82 | +7.61% | 1,101,100 |
| Oct 14, 2026 | 63.10 | 63.84 | 63.08 | 63.31 | -1.03 | -1.60% | 1,209,800 |
| Oct 13, 2026 | 64.37 | 64.62 | 63.77 | 64.34 | +0.14 | +0.22% | 764,400 |
| Oct 12, 2026 | 63.21 | 64.59 | 63.00 | 64.20 | +0.74 | +1.17% | 372,600 |
| Oct 9, 2026 | 64.65 | 65.02 | 63.32 | 63.46 | -1.61 | -2.47% | 388,400 |
| Oct 8, 2026 | 64.98 | 65.42 | 63.90 | 65.07 | +0.15 | +0.23% | 540,300 |
| Oct 7, 2026 | 66.19 | 66.56 | 64.30 | 64.92 | -1.72 | -2.58% | 702,900 |
| Oct 6, 2026 | 66.98 | 67.19 | 65.73 | 66.64 | +0.05 | +0.08% | 803,900 |
| Oct 5, 2026 | 67.05 | 67.19 | 65.67 | 66.59 | -0.57 | -0.85% | 566,600 |
| Oct 2, 2026 | 67.80 | 68.08 | 66.87 | 67.16 | +0.60 | +0.90% | 493,100 |
| Oct 1, 2026 | 67.75 | 68.17 | 66.24 | 66.56 | -1.22 | -1.80% | 559,800 |
| Sep 30, 2026 | 69.89 | 70.00 | 67.08 | 67.78 | -1.34 | -1.94% | 430,100 |
| Sep 29, 2026 | 69.00 | 69.38 | 67.64 | 69.12 | +0.12 | +0.17% | 453,800 |
| Sep 28, 2026 | 67.96 | 69.58 | 67.11 | 69.00 | +0.51 | +0.74% | 542,600 |
| Sep 25, 2026 | 67.56 | 69.18 | 67.00 | 68.49 | +0.73 | +1.08% | 633,300 |
| Sep 24, 2026 | 69.29 | 69.97 | 67.48 | 67.76 | -1.42 | -2.05% | 641,900 |
| Sep 23, 2026 | 70.68 | 70.72 | 68.54 | 69.18 | -1.88 | -2.65% | 453,400 |
| Sep 22, 2026 | 70.64 | 71.79 | 69.40 | 71.06 | +1.95 | +2.82% | 577,000 |
| Sep 21, 2026 | 69.01 | 70.00 | 68.44 | 69.11 | +0.40 | +0.58% | 684,600 |
| Sep 18, 2026 | 69.58 | 69.80 | 68.50 | 68.71 | -1.21 | -1.73% | 1,480,500 |
| Sep 17, 2026 | 72.52 | 72.52 | 69.65 | 69.92 | -0.49 | -0.70% | 392,800 |
| Sep 16, 2026 | 71.00 | 72.38 | 69.91 | 70.41 | -0.39 | -0.55% | 469,900 |
| Sep 15, 2026 | 72.89 | 72.93 | 70.21 | 70.80 | -2.18 | -2.99% | 847,500 |
| Sep 14, 2026 | 73.23 | 74.77 | 72.95 | 72.98 | -0.42 | -0.57% | 623,700 |
| Sep 11, 2026 | 75.98 | 76.10 | 73.06 | 73.40 | -1.46 | -1.95% | 688,300 |
| Sep 10, 2026 | 76.27 | 77.38 | 73.76 | 74.86 | -2.13 | -2.77% | 851,300 |
| Sep 9, 2026 | 80.00 | 80.54 | 76.80 | 76.99 | -3.42 | -4.25% | 746,300 |
| Sep 8, 2026 | 82.38 | 82.80 | 80.31 | 80.41 | -2.43 | -2.93% | 372,300 |
| Sep 4, 2026 | 81.06 | 83.50 | 80.79 | 82.84 | +1.25 | +1.53% | 338,300 |
| Sep 3, 2026 | 84.03 | 84.03 | 80.62 | 81.59 | -1.16 | -1.40% | 390,200 |
| Sep 2, 2026 | 81.73 | 83.50 | 81.61 | 82.75 | +1.45 | +1.78% | 381,800 |
| Sep 1, 2026 | 81.83 | 83.34 | 80.76 | 81.30 | -0.42 | -0.51% | 417,500 |
| Aug 31, 2026 | 82.51 | 83.25 | 81.29 | 81.72 | -1.75 | -2.10% | 416,700 |
| Aug 28, 2026 | 83.52 | 84.03 | 82.38 | 83.47 | +0.38 | +0.46% | 282,700 |
| Aug 27, 2026 | 82.66 | 84.08 | 82.51 | 83.09 | -0.57 | -0.68% | 432,900 |
| Aug 26, 2026 | 85.19 | 85.40 | 82.35 | 83.66 | -1.62 | -1.90% | 297,000 |
| Aug 25, 2026 | 85.80 | 86.00 | 83.17 | 85.28 | +0.16 | +0.19% | 340,900 |
| Aug 24, 2026 | 83.18 | 85.32 | 83.16 | 85.12 | +1.71 | +2.05% | 416,500 |
| Aug 21, 2026 | 86.29 | 86.29 | 83.36 | 83.41 | -2.07 | -2.42% | 525,900 |
| Aug 20, 2026 | 85.97 | 85.97 | 83.97 | 85.48 | -1.96 | -2.24% | 369,500 |
| Aug 19, 2026 | 85.10 | 87.57 | 85.04 | 87.44 | +3.71 | +4.43% | 583,500 |
| Aug 18, 2026 | 85.40 | 86.04 | 83.64 | 83.73 | -1.05 | -1.24% | 385,100 |
| Aug 17, 2026 | 86.03 | 87.39 | 84.67 | 84.78 | -1.28 | -1.49% | 532,000 |
| Aug 14, 2026 | 86.10 | 86.48 | 84.76 | 86.06 | -0.40 | -0.46% | 570,600 |
65 days, newest first. Daily bars as drawn on the PATK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.