Patrick Industries, Inc. - Common Stock (PATK)

Last Price89.78

Change-3.40 (-3.65%)

NASDAQ· Last Trade: Jul 1st, 12:02 AM EDT

Historical Prices For Patrick Industries, Inc. - Common Stock (PATK)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	84.63	91.12	82.35	89.78	4,726,605	89.78
6/29/2026	94.36	95.01	91.25	93.18	580,003	93.18
6/26/2026	92.44	96.19	92.24	95.33	1,534,319	95.33
6/25/2026	91.63	94.73	90.55	92.68	524,126	92.68
6/24/2026	87.50	91.14	87.30	90.28	635,237	90.28
6/23/2026	85.73	87.52	85.44	87.17	519,575	87.17
6/22/2026	86.98	87.53	85.59	86.47	373,684	86.47
6/18/2026	86.22	88.83	85.78	87.37	602,336	87.37
6/17/2026	86.55	88.54	84.81	85.61	376,366	85.61
6/16/2026	86.69	89.36	85.30	87.13	259,529	87.13
6/15/2026	87.68	89.95	85.91	86.20	238,993	86.20
6/12/2026	87.00	88.28	86.53	86.70	254,740	86.70
6/11/2026	83.50	85.92	82.35	85.72	491,892	85.72
6/10/2026	87.84	89.59	83.48	83.65	351,970	83.65
6/09/2026	85.78	88.64	85.78	87.88	337,028	87.88
6/08/2026	85.42	87.62	84.88	85.07	385,843	85.07
6/05/2026	86.59	87.06	84.43	85.12	315,151	85.12
6/04/2026	91.37	91.71	85.53	86.05	541,372	86.05
6/03/2026	89.37	91.70	88.47	90.65	265,611	90.65
6/02/2026	90.17	91.92	90.09	90.66	235,408	90.66
6/01/2026	89.07	90.65	87.55	90.22	413,040	90.22
5/29/2026	92.54	93.39	90.00	90.52	346,464	90.52
5/28/2026	93.01	93.69	91.61	93.19	449,023	93.19
5/27/2026	93.67	95.99	93.33	93.72	354,449	93.72
5/26/2026	90.58	92.39	90.34	92.32	472,219	92.32
5/22/2026	90.35	91.19	89.79	90.87	308,221	90.87
5/21/2026	89.50	91.85	88.26	90.21	708,347	90.21
5/20/2026	88.79	90.75	87.55	90.70	490,148	90.70
5/19/2026	89.58	89.91	87.53	88.79	416,187	88.79
5/18/2026	91.35	92.54	89.63	90.32	345,861	90.32
5/15/2026	93.36	93.36	91.00	91.19	324,571	91.19
5/14/2026	96.43	98.39	93.78	94.14	454,427	94.14
5/13/2026	94.33	95.85	93.33	95.50	442,833	95.50
5/12/2026	95.50	95.82	93.40	94.35	435,558	94.35
5/11/2026	96.16	97.49	93.52	95.00	593,260	95.00
5/08/2026	95.51	96.00	94.28	95.17	395,521	95.17
5/07/2026	96.15	96.42	94.70	95.36	413,620	95.36
5/06/2026	94.52	96.72	93.00	95.90	890,597	95.90
5/05/2026	85.19	90.42	85.19	90.06	753,633	90.06
5/04/2026	87.68	89.39	83.96	85.13	756,835	85.13
5/01/2026	93.07	93.07	86.24	88.94	777,381	88.94
4/30/2026	93.00	96.15	90.00	93.00	1,052,805	93.00
4/29/2026	93.81	94.82	92.99	93.30	816,331	93.30
4/28/2026	98.67	98.67	93.50	94.32	650,517	94.32
4/27/2026	97.96	99.64	94.91	96.32	1,133,603	96.32
4/24/2026	99.62	100.95	95.34	97.07	1,127,882	97.07
4/23/2026	101.21	102.02	99.24	100.10	421,762	100.10
4/22/2026	103.94	104.26	100.41	101.37	344,084	101.37
4/21/2026	103.73	106.01	101.83	103.61	322,487	103.61
4/20/2026	106.65	106.72	102.81	103.73	620,375	103.73
4/17/2026	104.85	114.24	104.85	106.93	756,543	106.93
4/16/2026	98.22	104.86	97.06	102.90	652,879	102.90
4/15/2026	110.14	110.26	98.53	99.26	1,137,709	99.26
4/14/2026	112.81	113.97	109.23	111.39	588,138	111.39
4/13/2026	117.72	119.27	110.69	112.01	721,573	112.01
4/10/2026	119.69	121.39	117.15	117.60	317,366	117.60
4/09/2026	119.28	120.87	116.95	118.59	407,327	118.59
4/08/2026	116.60	121.36	116.03	121.09	542,277	121.09
4/07/2026	112.50	113.59	110.70	111.56	209,673	111.56
4/06/2026	113.65	114.90	112.35	113.86	209,459	113.86
4/02/2026	110.77	114.88	110.02	114.54	418,375	114.54
4/01/2026	111.17	113.74	110.22	112.99	570,619	112.99