Dark

PATK
Patrick Industries Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:55 PM EDT

69.14USD+0.203%(+0.14)453,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.00)0

After-hours

Sep 25, 2026 4:40:30 PM EDT

68.49USD-0.088%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	69.4200	69.420000	67.6800	69.1400	+0.203%	453,809	0.000%
2026-09-28	67.9600	69.580000	67.1100	69.0000	+0.745%	542,642	+0.203%
2026-09-25	67.5600	69.180000	67.0000	68.4900	+1.077%	633,292	+0.949%
2026-09-24	69.2900	69.970000	67.4800	67.7600	-2.053%	641,908	+2.037%
2026-09-23	70.6800	70.715000	68.5400	69.1800	-2.646%	453,743	-0.058%
2026-09-22	70.6400	71.790000	69.3950	71.0600	+2.822%	577,023	-2.702%
2026-09-21	69.0100	70.000000	68.4400	69.1100	+0.582%	684,577	+0.043%
2026-09-18	69.5800	69.800000	68.5000	68.7100	-1.731%	1,486,508	+0.626%
2026-09-17	72.5200	72.520000	69.6450	69.9200	-0.696%	392,766	-1.116%
2026-09-16	71.0000	72.380000	69.9100	70.4100	-0.551%	469,942	-1.804%
2026-09-15	72.8900	72.930000	70.2125	70.8000	-2.987%	847,527	-2.345%
2026-09-14	73.2300	74.770000	72.9500	72.9800	-0.572%	623,677	-5.262%
2026-09-11	75.9800	76.100000	73.0550	73.4000	-1.950%	688,445	-5.804%
2026-09-10	76.2700	77.380000	73.7600	74.8600	-2.767%	851,258	-7.641%
2026-09-09	80.0000	80.535000	76.8000	76.9900	-4.253%	752,992	-10.196%
2026-09-08	82.3800	82.795000	80.3100	80.4100	-2.933%	372,349	-14.016%
2026-09-04	81.0600	83.500000	80.7900	82.8400	+1.532%	338,307	-16.538%
2026-09-03	84.0300	84.030000	80.6150	81.5900	-1.402%	395,999	-15.259%
2026-09-02	81.7300	83.500000	81.6050	82.7500	+1.784%	381,816	-16.447%
2026-09-01	81.8300	83.340000	80.7600	81.3000	-0.514%	417,548	-14.957%
2026-08-31	82.5100	83.250000	81.2900	81.7200	-2.097%	416,752	-15.394%
2026-08-28	83.5200	84.025000	82.3750	83.4700	+0.457%	282,737	-17.168%
2026-08-27	82.6600	84.075000	82.5100	83.0900	-0.681%	432,948	-16.789%
2026-08-26	85.1900	85.400000	82.3500	83.6600	-1.900%	297,011	-17.356%
2026-08-25	85.8000	86.000000	83.1700	85.2800	+0.188%	340,913	-18.926%
2026-08-24	83.1800	85.315000	83.1600	85.1200	+2.050%	416,466	-18.773%
2026-08-21	86.2900	86.290000	83.3600	83.4100	-2.422%	525,895	-17.108%
2026-08-20	85.9700	85.970000	83.9700	85.4800	-2.242%	369,534	-19.116%
2026-08-19	85.1000	87.570000	85.0425	87.4400	+4.431%	583,501	-20.929%
2026-08-18	85.4000	86.040000	83.6400	83.7300	-1.238%	385,123	-17.425%
2026-08-17	86.0300	87.390000	84.6650	84.7800	-1.487%	531,980	-18.448%
2026-08-14	86.1000	86.475000	84.7600	86.0600	-0.463%	570,643	-19.661%
2026-08-13	87.3000	88.070000	86.3350	86.4600	-0.346%	264,076	-20.032%
2026-08-12	87.4800	87.480000	84.0400	86.7600	-0.755%	311,004	-20.309%
2026-08-11	86.5500	88.565000	85.3800	87.4200	+2.246%	332,008	-20.911%
2026-08-10	88.7000	88.700000	84.1350	85.5000	-3.760%	442,391	-19.135%
2026-08-07	86.2000	89.120000	86.2000	88.8400	+2.693%	478,257	-22.175%
2026-08-06	86.7900	87.430000	85.3800	86.5100	-1.199%	401,381	-20.079%
2026-08-05	86.3400	88.950000	85.6000	87.5600	+0.725%	486,246	-21.037%
2026-08-04	83.6800	87.180000	82.8100	86.9300	+4.033%	609,092	-20.465%
2026-08-03	83.7900	86.095000	82.8900	83.5600	+1.224%	557,860	-17.257%
2026-07-31	84.0700	84.600000	81.8072	82.5500	-1.726%	437,309	-16.245%
2026-07-30	89.6500	89.650000	81.8200	84.0000	-3.025%	970,057	-17.690%
2026-07-29	88.0200	88.225000	86.0300	86.6200	-1.434%	598,187	-20.180%
2026-07-28	85.9600	88.720000	85.9600	87.8800	+3.767%	502,052	-21.325%
2026-07-27	84.7400	86.030000	84.1900	84.6900	+0.225%	504,872	-18.361%
2026-07-24	85.4300	86.890000	84.3600	84.5000	-1.112%	660,115	-18.178%
2026-07-23	85.2400	86.180000	84.6900	85.4500	-1.122%	347,540	-19.087%
2026-07-22	85.3100	87.050000	84.8700	86.4200	+1.277%	430,849	-19.995%
2026-07-21	87.6700	87.990000	85.1100	85.3300	-2.368%	405,795	-18.973%
2026-07-20	88.1000	88.100000	85.4300	87.4000	-0.783%	724,685	-20.892%
2026-07-17	87.3700	90.605000	87.1800	88.0900	-0.181%	661,441	-21.512%
2026-07-16	85.1800	89.030000	85.1800	88.2500	+4.314%	1,025,170	-21.654%
2026-07-15	84.7000	86.640000	84.4800	84.6000	+0.380%	934,278	-18.274%
2026-07-14	83.4300	84.435000	81.2900	84.2800	+1.019%	339,641	-17.964%
2026-07-13	82.7100	84.810000	82.7100	83.4300	+0.883%	472,625	-17.128%
2026-07-10	84.0400	85.000000	82.4650	82.7000	-1.159%	735,313	-16.397%
2026-07-09	83.0800	85.230000	83.0800	83.6700	+0.710%	707,839	-17.366%
2026-07-08	86.5000	87.610000	82.4750	83.0800	-5.295%	827,383	-16.779%
2026-07-07	87.2800	88.110000	86.4400	87.7250	+2.089%	678,616	-21.186%
2026-07-06	85.2700	86.030000	84.0000	85.9300	+1.058%	845,485	-19.539%
2026-07-02	85.7500	86.590000	84.1300	85.0300	-0.281%	1,955,097	-18.688%
2026-07-01	88.2600	88.880000	84.3800	85.2700	-5.023%	1,476,039	-18.916%
2026-06-30	84.6300	91.120000	82.3500	89.7800	-3.649%	4,239,036	-22.990%
2026-06-29	94.3600	95.010000	91.2500	93.1800	-2.255%	580,003	-25.800%
2026-06-26	92.4400	96.190000	92.2400	95.3300	+2.859%	1,534,319	-27.473%
2026-06-25	91.6300	94.730000	90.5450	92.6800	+2.658%	524,140	-25.399%
2026-06-24	87.5000	91.140000	87.3000	90.2800	+3.568%	635,237	-23.416%
2026-06-23	85.7300	87.515000	85.4400	87.1700	+0.810%	519,575	-20.684%
2026-06-22	86.9800	87.530000	85.5900	86.4700	-1.030%	373,684	-20.042%
2026-06-18	86.2200	88.825000	85.7800	87.3700	+2.056%	602,336	-20.865%
2026-06-17	86.5500	88.540000	84.8050	85.6100	-1.745%	376,366	-19.238%
2026-06-16	86.6900	89.365000	85.3000	87.1300	+1.079%	259,529	-20.647%
2026-06-15	87.6800	89.950000	85.9075	86.2000	-0.577%	238,993	-19.791%
2026-06-12	87.0000	88.280000	86.5250	86.7000	+1.143%	254,740	-20.254%
2026-06-11	83.5000	85.925000	82.3511	85.7200	+2.475%	491,896	-19.342%
2026-06-10	87.8400	89.590000	83.4800	83.6500	-4.813%	351,981	-17.346%
2026-06-09	85.7800	88.640000	85.7800	87.8800	+3.303%	337,027	-21.325%
2026-06-08	85.4200	87.620000	84.8800	85.0700	-0.059%	385,843	-18.726%
2026-06-05	86.5900	87.055000	84.4300	85.1200	-1.081%	315,151	-18.773%
2026-06-04	91.3700	91.710000	85.5300	86.0500	-5.074%	541,372	-19.651%
2026-06-03	89.3700	91.700000	88.4700	90.6500	-0.011%	265,611	-23.729%
2026-06-02	90.1700	91.920000	90.0900	90.6600	+0.488%	235,407	-23.737%
2026-06-01	89.0700	90.650000	87.5500	90.2200	-0.331%	413,040	-23.365%
2026-05-29	92.5400	93.390000	90.0000	90.5200	-2.865%	346,464	-23.619%
2026-05-28	93.0100	93.690000	91.6139	93.1900	-0.566%	449,023	-25.807%
2026-05-27	93.6700	95.990000	93.3350	93.7200	+1.516%	354,449	-26.227%
2026-05-26	90.5800	92.395000	90.3401	92.3200	+1.596%	472,219	-25.108%
2026-05-22	90.3500	91.189900	89.7900	90.8700	+0.732%	308,221	-23.913%
2026-05-21	89.5000	91.847800	88.2600	90.2100	-0.540%	708,278	-23.357%
2026-05-20	88.7900	90.755000	87.5501	90.7000	+2.151%	490,148	-23.771%
2026-05-19	89.5800	89.905000	87.5300	88.7900	-1.694%	416,187	-22.131%
2026-05-18	91.3500	92.540000	89.6300	90.3200	-0.954%	345,861	-23.450%
2026-05-15	93.3600	93.360000	91.0000	91.1900	-3.134%	324,571	-24.180%
2026-05-14	96.4300	98.390000	93.7850	94.1400	-1.424%	454,427	-26.556%
2026-05-13	94.3300	95.850000	93.3300	95.5000	+1.219%	442,833	-27.602%
2026-05-12	95.5000	95.820000	93.4000	94.3500	-0.684%	435,558	-26.720%
2026-05-11	96.1600	97.490000	93.5200	95.0000	-0.179%	593,329	-27.221%
2026-05-08	95.5100	96.000000	94.2800	95.1700	-0.199%	395,521	-27.351%
2026-05-07	96.1500	96.425000	94.7050	95.3600	-0.563%	413,620	-27.496%
2026-05-06	94.5200	96.720000	93.0000	95.9000	+6.485%	890,597	-27.904%
2026-05-05	85.1900	90.420000	85.1900	90.0600	+5.791%	753,633	-23.229%
2026-05-04	87.6800	89.389900	83.9600	85.1300	-4.284%	756,835	-18.783%
2026-05-01	93.0700	93.070000	86.2400	88.9400	-4.366%	777,381	-22.262%
2026-04-30	93.0000	96.150000	90.0000	93.0000	-0.322%	1,052,805	-25.656%
2026-04-29	93.8100	94.820000	92.9900	93.3000	-1.081%	816,334	-25.895%
2026-04-28	98.6700	98.670000	93.5000	94.3200	-2.076%	650,520	-26.696%
2026-04-27	97.9600	99.645000	94.9100	96.3200	-0.773%	1,133,603	-28.218%
2026-04-24	99.6200	100.947500	95.3400	97.0700	-3.027%	1,127,882	-28.773%
2026-04-23	101.2100	102.020000	99.2400	100.1000	-1.253%	421,762	-30.929%
2026-04-22	103.9400	104.260000	100.4050	101.3700	-2.162%	344,084	-31.794%
2026-04-21	103.7300	106.010000	101.8300	103.6100	-0.116%	322,487	-33.269%
2026-04-20	106.6500	106.720000	102.8100	103.7300	-2.993%	601,883	-33.346%
2026-04-17	104.8500	114.240000	104.8500	106.9300	+3.916%	756,543	-35.341%
2026-04-16	98.2200	104.860000	97.0600	102.9000	+3.667%	652,879	-32.809%
2026-04-15	110.1400	110.260000	98.5300	99.2600	-10.890%	1,137,730	-30.345%
2026-04-14	112.8100	113.970000	109.2350	111.3900	-0.554%	588,138	-37.930%
2026-04-13	117.7200	119.265000	110.6950	112.0100	-4.753%	721,542	-38.273%
2026-04-10	119.6900	121.390000	117.1500	117.6000	-0.835%	317,337	-41.207%
2026-04-09	119.2800	120.870000	116.9500	118.5900	-2.065%	407,236	-41.698%
2026-04-08	116.6000	121.365000	116.0250	121.0900	+8.542%	542,277	-42.902%
2026-04-07	112.5000	113.590000	110.7000	111.5600	-2.020%	209,672	-38.024%
2026-04-06	113.6500	114.900000	112.3500	113.8600	-0.594%	209,458	-39.276%
2026-04-02	110.7700	114.880000	110.0200	114.5400	+1.372%	418,375	-39.637%
2026-04-01	111.1700	113.740000	110.2200	112.9900	+1.729%	570,619	-38.809%
2026-03-31	106.9200	113.030000	105.4800	111.0700	+5.080%	646,502	-37.751%
2026-03-30	108.1900	108.880000	105.4900	105.7000	-1.574%	487,114	-34.588%
2026-03-27	107.9700	110.220000	106.9700	107.3900	-0.712%	307,569	-35.618%
2026-03-26	110.6100	111.665000	107.2800	108.1600	-3.429%	451,571	-36.076%
2026-03-25	113.7600	114.000000	109.9100	112.0000	-0.071%	262,706	-38.268%
2026-03-24	110.0900	113.875000	109.9900	112.0800	+0.385%	188,679	-38.312%
2026-03-23	112.3000	113.410000	109.9900	111.6500	+3.179%	271,336	-38.074%
2026-03-20	110.5000	111.070000	107.1900	108.2100	-2.249%	572,069	-36.106%
2026-03-19	112.0800	113.410000	109.0850	110.7000	-1.687%	257,838	-37.543%
2026-03-18	113.8500	115.100000	112.1600	112.6000	-1.616%	275,829	-38.597%
2026-03-17	115.1000	116.620000	112.6900	114.4500	-0.253%	220,353	-39.589%
2026-03-16	114.9500	116.414700	113.9600	114.7400	+0.376%	204,490	-39.742%
2026-03-13	115.0600	117.760000	112.8400	114.3100	+1.034%	286,262	-39.515%
2026-03-12	113.3300	114.999200	112.0300	113.1400	-1.660%	293,998	-38.890%
2026-03-11	115.1300	119.216200	113.7700	115.0500	-0.613%	155,345	-39.904%
2026-03-10	115.5600	117.940000	114.8850	115.7600	-0.387%	205,732	-40.273%
2026-03-09	113.9400	116.680000	111.1800	116.2100	+0.345%	338,320	-40.504%
2026-03-06	118.0000	118.670000	114.9000	115.8100	-3.104%	389,466	-40.299%
2026-03-05	119.9900	121.240000	118.0800	119.5200	-1.248%	385,209	-42.152%
2026-03-04	123.9600	124.470000	120.1100	121.0300	-1.465%	298,645	-42.874%
2026-03-03	120.2300	122.960000	118.7600	122.8300	-0.800%	253,399	-43.711%
2026-03-02	122.2800	124.140000	120.4250	123.8200	+0.024%	350,364	-44.161%
2026-02-27	124.9800	125.020000	122.0000	123.7900	-2.220%	347,732	-44.147%
2026-02-26	129.0000	129.500000	124.7700	126.6000	-1.379%	292,117	-45.387%
2026-02-25	129.0300	130.755000	125.0801	128.3700	-0.673%	361,543	-46.140%
2026-02-24	131.0900	132.560000	127.2100	129.2400	-0.592%	375,660	-46.503%
2026-02-23	136.3700	136.370000	129.9500	130.0100	-4.998%	348,321	-46.819%
2026-02-20	136.2300	137.945000	134.7100	136.8500	+0.755%	249,921	-49.478%
2026-02-19	136.1000	136.980000	134.2300	135.8250	-1.225%	236,527	-49.096%
2026-02-18	139.6100	141.599900	137.4950	137.5100	-1.547%	360,701	-49.720%
2026-02-17	143.6200	143.630000	138.1200	139.6700	-2.397%	296,929	-50.498%
2026-02-13	141.4300	144.290000	139.9500	143.1000	+1.252%	306,606	-51.684%
2026-02-12	146.5100	148.500000	138.5600	141.3300	-3.033%	351,819	-51.079%
2026-02-11	143.5100	146.010000	142.5200	145.7500	+2.274%	347,787	-52.563%
2026-02-10	142.7200	144.120000	140.0300	142.5100	+0.621%	358,288	-51.484%
2026-02-09	141.2900	141.800000	137.8950	141.6300	+0.554%	348,429	-51.183%
2026-02-06	140.5600	142.000000	137.0200	140.8500	+0.178%	496,777	-50.912%
2026-02-05	136.7000	144.400000	134.7500	140.6000	+4.372%	823,788	-50.825%
2026-02-04	133.3800	134.880000	129.5150	134.7100	+2.061%	539,367	-48.675%
2026-02-03	126.6200	132.560000	126.3800	131.9900	+4.159%	435,746	-47.617%
2026-02-02	126.9700	128.170000	125.9900	126.7200	+0.436%	285,702	-45.439%
2026-01-30	128.3600	128.995000	125.0300	126.1700	-2.586%	339,431	-45.201%
2026-01-29	130.3700	130.722500	128.2700	129.5200	-0.116%	273,108	-46.618%
2026-01-28	130.2300	130.960000	128.3850	129.6700	-0.200%	192,467	-46.680%
2026-01-27	128.7200	130.075000	127.5900	129.9300	+0.783%	196,504	-46.787%
2026-01-26	127.8500	130.420000	126.2700	128.9200	+0.499%	270,900	-46.370%
2026-01-23	128.3800	129.780000	127.7400	128.2800	-0.388%	214,393	-46.102%
2026-01-22	133.2100	135.170000	127.7400	128.7800	-3.187%	571,865	-46.312%
2026-01-21	127.6700	133.310000	127.4600	133.0200	+4.190%	426,247	-48.023%
2026-01-20	126.3900	128.310000	121.3512	127.6700	-0.375%	474,006	-45.845%
2026-01-16	126.8200	128.810000	125.8401	128.1500	+1.852%	311,036	-46.048%
2026-01-15	120.2400	126.450000	120.0000	125.8200	+4.684%	575,364	-45.048%
2026-01-14	118.6600	120.870000	117.7150	120.1900	+0.712%	855,803	-42.474%
2026-01-13	117.7600	120.180000	117.0700	119.3400	+1.342%	272,245	-42.065%
2026-01-12	118.2200	119.339900	116.8000	117.7600	-1.158%	219,805	-41.287%
2026-01-09	116.2000	119.185000	116.1200	119.1400	+2.769%	289,809	-41.967%
2026-01-08	111.9700	116.430327	111.9700	115.9300	+2.593%	301,596	-40.361%
2026-01-07	113.2800	113.650000	110.5810	113.0000	+0.186%	213,181	-38.814%
2026-01-06	109.0300	112.960000	108.3000	112.7900	+1.603%	307,803	-38.700%
2026-01-05	109.8500	113.100000	109.8500	111.0100	+0.525%	165,603	-37.717%
2026-01-02	108.0500	110.610000	107.2000	110.4300	+1.845%	248,253	-37.390%
2025-12-31	111.3000	111.940000	108.0750	108.4300	-2.622%	209,176	-36.235%
2025-12-30	111.6100	112.519900	110.8600	111.3500	-0.411%	184,890	-37.907%
2025-12-29	112.2100	112.590000	111.0250	111.8100	-0.214%	238,905	-38.163%
2025-12-26	112.7300	113.344800	111.1500	112.0500	-0.444%	178,416	-38.295%
2025-12-24	111.4800	112.770000	109.1900	112.5500	+0.653%	110,664	-38.570%
2025-12-23	111.8200	113.080000	110.8200	111.8200	-0.285%	197,864	-38.168%
2025-12-22	110.9900	113.415000	110.3401	112.1400	+1.301%	256,013	-38.345%
2025-12-19	111.0400	112.700000	110.2150	110.7000	-0.234%	486,843	-37.543%
2025-12-18	111.6400	113.579700	109.8900	110.9600	-0.609%	302,726	-37.689%
2025-12-17	113.2800	115.060000	110.9600	111.6400	-1.941%	391,227	-38.069%
2025-12-16	114.1200	115.420000	112.0600	113.8500	-0.289%	416,860	-39.271%
2025-12-15	114.7300	114.980000	111.9400	114.1800	-0.713%	259,422	-39.446%
2025-12-12	115.4700	116.320000	113.5500	115.0000	-0.407%	340,494	-39.878%
2025-12-11	114.8800	116.020000	114.4400	115.4700	+1.174%	389,021	-40.123%
2025-12-10	109.1500	115.030000	108.1550	114.1300	+5.160%	416,750	-39.420%
2025-12-09	107.2500	110.270000	107.2500	108.5300	+0.789%	278,064	-36.294%
2025-12-08	107.8900	109.155000	105.8200	107.6800	+0.335%	285,035	-35.791%
2025-12-05	107.2800	108.830000	106.2700	107.3200	+0.327%	196,019	-35.576%
2025-12-04	108.4000	108.900000	106.0300	106.9700	-1.255%	193,649	-35.365%
2025-12-03	109.3200	110.240000	108.1300	108.3300	-0.368%	391,010	-36.176%
2025-12-02	107.8000	109.390000	105.9200	108.7300	+1.779%	202,925	-36.411%
2025-12-01	106.8200	108.500000	104.8600	106.8300	-1.284%	179,494	-35.280%
2025-11-28	108.1300	108.535000	106.8700	108.2200	+0.604%	144,116	-36.112%
2025-11-26	106.4300	109.210000	105.6200	107.5700	+0.505%	385,406	-35.726%
2025-11-25	105.6300	108.730000	104.1750	107.0300	+1.992%	255,322	-35.401%
2025-11-24	103.8000	105.810000	101.5000	104.9400	+0.759%	318,614	-34.115%
2025-11-21	99.2400	105.430000	96.6200	104.1500	+4.948%	436,922	-33.615%
2025-11-20	100.2800	100.935000	98.1700	99.2400	+0.823%	217,439	-30.331%
2025-11-19	97.8100	100.160000	97.7800	98.4300	+0.665%	157,472	-29.757%
2025-11-18	96.0000	98.050000	95.2500	97.7800	+0.835%	338,303	-29.290%
2025-11-17	99.4500	99.705000	96.1400	96.9700	-3.030%	189,344	-28.700%
2025-11-14	98.9000	100.100000	98.0550	100.0000	-1.235%	259,982	-30.860%
2025-11-13	103.1600	103.910000	100.5000	101.2500	-2.041%	194,313	-31.714%
2025-11-12	105.0300	106.580000	103.3200	103.3600	-1.702%	241,256	-33.108%
2025-11-11	105.0200	106.550000	104.4200	105.1500	+0.535%	217,119	-34.246%
2025-11-10	106.2000	106.200000	104.0650	104.5900	-1.200%	190,164	-33.894%
2025-11-07	103.9300	105.900000	102.3100	105.8600	+1.661%	155,025	-34.687%
2025-11-06	105.6600	106.870000	104.0400	104.1300	-2.198%	285,845	-33.602%
2025-11-05	104.9400	106.920000	104.2900	106.4700	+1.477%	321,750	-35.062%
2025-11-04	102.4200	105.090000	100.1600	104.9200	+2.042%	441,997	-34.102%
2025-11-03	103.5400	104.435000	100.4100	102.8200	-1.485%	255,899	-32.756%
2025-10-31	100.4700	106.000000	98.8300	104.3700	+3.511%	362,759	-33.755%
2025-10-30	99.0000	104.220000	99.0000	100.8300	+1.962%	395,011	-31.429%
2025-10-29	103.9700	104.680000	98.1900	98.8900	-5.594%	799,043	-30.084%
2025-10-28	103.8600	104.900000	103.0000	104.7500	+0.153%	235,011	-33.995%
2025-10-27	103.5700	104.600000	103.0000	104.5900	+1.190%	259,509	-33.894%
2025-10-24	103.2000	103.950000	101.6000	103.3600	+1.115%	218,181	-33.108%
2025-10-23	100.8400	102.785000	100.4000	102.2200	+1.509%	335,001	-32.362%
2025-10-22	99.7900	103.490000	99.1900	100.7000	+1.502%	316,553	-31.341%
2025-10-21	97.5300	99.789800	96.6600	99.2100	+1.890%	209,474	-30.309%
2025-10-20	98.6400	99.760000	96.7600	97.3700	-0.266%	198,152	-28.993%
2025-10-17	98.9900	99.940000	97.5400	97.6300	-1.374%	252,306	-29.182%
2025-10-16	99.8100	99.810000	97.8300	98.9900	-0.533%	138,252	-30.155%
2025-10-15	99.9700	101.380000	98.8000	99.5200	+0.302%	161,463	-30.527%
2025-10-14	96.2900	99.800000	95.9100	99.2200	+2.331%	205,639	-30.316%
2025-10-13	97.9100	99.190000	96.6985	96.9600	-0.319%	160,677	-28.692%
2025-10-10	97.7700	98.700000	96.4900	97.2700	+0.093%	265,451	-28.920%
2025-10-09	98.0500	98.525000	96.4300	97.1800	-1.280%	250,498	-28.854%
2025-10-08	99.7300	100.400000	98.2400	98.4400	-1.254%	157,750	-29.764%
2025-10-07	100.0300	101.407400	98.8100	99.6900	-0.310%	263,718	-30.645%
2025-10-06	104.0400	106.005000	99.4600	100.0000	-3.698%	287,600	-30.860%
2025-10-03	104.0900	106.601300	102.7500	103.8400	-0.336%	370,667	-33.417%
2025-10-02	103.1250	104.360000	102.6500	104.1900	+1.204%	188,051	-33.640%
2025-10-01	102.8100	104.780000	101.4600	102.9500	-0.464%	190,429	-32.841%
2025-09-30	103.6900	106.805000	102.1700	103.4300	0.000%	196,916	-33.153%
2025-09-29	103.8000	104.055000	102.2100	103.4300	-0.164%	253,985	-33.153%
2025-09-26	102.3300	104.120000	102.1700	103.6000	+1.241%	214,941	-33.263%
2025-09-25	103.2100	103.840000	101.8600	102.3300	-1.663%	217,192	-32.434%
2025-09-24	106.0400	106.737500	103.9400	104.0600	-1.514%	146,572	-33.558%
2025-09-23	105.8700	106.900000	104.8500	105.6600	+0.266%	216,780	-34.564%
2025-09-22	105.8500	107.910000	105.0300	105.3800	-0.604%	211,085	-34.390%
2025-09-19	107.9300	108.510000	105.1700	106.0200	-1.294%	587,724	-34.786%
2025-09-18	106.3700	108.215000	106.0200	107.4100	+1.216%	222,403	-35.630%
2025-09-17	107.7200	109.979600	105.7300	106.1200	-1.284%	416,369	-34.847%
2025-09-16	109.9200	111.315000	107.0775	107.5000	-2.273%	207,854	-35.684%
2025-09-15	110.5700	110.570000	108.2300	110.0000	-0.335%	537,199	-37.145%
2025-09-12	113.6200	113.620000	110.0000	110.3700	-3.023%	136,955	-37.356%
2025-09-11	112.2500	114.060000	111.8800	113.8100	+1.935%	206,601	-39.250%
2025-09-10	112.0600	112.990000	110.3600	111.6500	-0.197%	164,759	-38.074%
2025-09-09	113.0100	114.055000	111.0600	111.8700	-1.323%	222,476	-38.196%
2025-09-08	113.7000	114.100000	112.0200	113.3700	-0.167%	148,256	-39.014%
2025-09-05	114.6800	116.215000	113.3150	113.5600	-0.438%	272,196	-39.116%
2025-09-04	111.4700	114.290000	110.9500	114.0600	+1.894%	217,584	-39.383%
2025-09-03	110.3600	111.970000	109.2700	111.9400	+0.856%	356,556	-38.235%
2025-09-02	110.5300	111.680000	110.0800	110.9900	-0.769%	201,030	-37.706%
2025-08-29	113.0400	113.240000	111.5700	111.8500	-0.551%	196,604	-38.185%
2025-08-28	114.3500	114.350000	111.9000	112.4700	-1.359%	220,966	-38.526%
2025-08-27	113.1500	114.580000	110.5000	114.0200	+0.290%	223,982	-39.362%
2025-08-26	115.4200	115.830000	113.6800	113.6900	-1.131%	275,707	-39.186%
2025-08-25	114.8300	115.860000	112.6100	114.9900	-0.905%	210,333	-39.873%
2025-08-22	111.7100	116.780000	110.7200	116.0400	+4.437%	334,226	-40.417%
2025-08-21	110.6400	111.610000	109.0001	111.1100	-0.045%	228,119	-37.773%
2025-08-20	111.9500	112.255000	111.1200	111.1600	-1.068%	164,209	-37.801%
2025-08-19	110.8200	113.465000	110.5350	112.3600	+1.942%	197,305	-38.466%
2025-08-18	112.0100	112.010000	109.9000	110.2200	-1.703%	338,256	-37.271%
2025-08-15	112.9600	113.130000	111.1500	112.1300	-0.338%	889,129	-38.339%
2025-08-14	113.6700	114.130000	107.5300	112.5100	-1.368%	380,223	-38.548%
2025-08-13	107.8300	114.260000	106.1750	114.0700	+5.318%	812,648	-39.388%
2025-08-12	103.8900	108.490000	103.2600	108.3100	+5.125%	489,287	-36.165%
2025-08-11	100.5900	103.100000	99.9200	103.0300	+2.650%	302,400	-32.893%
2025-08-08	101.4100	102.635000	100.1350	100.3700	-0.752%	257,636	-31.115%
2025-08-07	103.3100	103.985000	100.6300	101.1300	-1.337%	157,709	-31.633%
2025-08-06	102.8500	103.055000	101.7200	102.5000	-0.234%	263,224	-32.546%
2025-08-05	100.8400	103.960000	99.7700	102.7400	+2.382%	389,945	-32.704%
2025-08-04	98.8900	101.515000	96.9950	100.3500	+2.356%	296,679	-31.101%
2025-08-01	98.9500	99.080000	95.6000	98.0400	+0.823%	400,912	-29.478%
2025-07-31	98.1100	103.145000	96.7700	97.2400	-3.818%	618,795	-28.898%
2025-07-30	101.6600	103.250000	100.1000	101.1000	-0.188%	739,458	-31.612%
2025-07-29	100.7200	101.650000	99.4100	101.2900	+1.310%	449,933	-31.741%
2025-07-28	100.0100	100.955000	99.4500	99.9800	-0.020%	234,068	-30.846%
2025-07-25	98.2600	100.120000	97.2500	100.0000	+2.480%	231,986	-30.860%
2025-07-24	98.6600	99.340000	97.3000	97.5800	-1.949%	250,725	-29.145%
2025-07-23	99.7700	100.880000	99.1450	99.5200	+0.343%	242,670	-30.527%
2025-07-22	96.0200	99.910000	94.7000	99.1800	+3.442%	271,089	-30.288%
2025-07-21	96.6000	97.450000	95.7100	95.8800	+0.073%	263,269	-27.889%
2025-07-18	98.2800	98.280000	95.2700	95.8100	-1.481%	195,552	-27.836%
2025-07-17	96.9000	99.010000	96.9000	97.2500	0.000%	242,349	-28.905%
2025-07-16	97.9100	99.425000	96.0050	97.2500	-0.389%	519,542	-28.905%
2025-07-15	99.9000	100.200000	97.6100	97.6300	-1.800%	280,438	-29.182%
2025-07-14	99.7500	99.750000	97.9050	99.4200	-0.161%	188,728	-30.457%
2025-07-11	99.8200	100.860000	98.0650	99.5800	-1.034%	207,141	-30.568%
2025-07-10	99.3000	102.835000	98.2800	100.6200	+0.852%	387,839	-31.286%
2025-07-09	99.1300	99.860000	97.9400	99.7700	+1.300%	139,402	-30.701%
2025-07-08	97.3800	99.960000	96.5900	98.4900	+1.841%	293,315	-29.800%
2025-07-07	97.6800	98.670000	95.7451	96.7100	-1.767%	216,161	-28.508%
2025-07-03	99.8900	100.300000	97.3800	98.4500	-0.666%	153,495	-29.771%
2025-07-02	95.7900	99.260000	94.7300	99.1100	+3.998%	408,923	-30.239%
2025-07-01	91.7300	98.350000	91.0200	95.3000	+3.284%	663,982	-27.450%
2025-06-30	92.4900	93.020000	90.7900	92.2700	-0.173%	314,810	-25.068%
2025-06-27	91.4700	92.908800	91.3100	92.4300	+1.149%	298,039	-25.197%
2025-06-26	89.7900	91.400000	85.0200	91.3800	+1.635%	195,419	-24.338%
2025-06-25	91.2700	91.505000	89.6300	89.9100	-1.866%	179,743	-23.101%
2025-06-24	91.7500	92.950000	91.2300	91.6200	+0.560%	200,583	-24.536%
2025-06-23	89.1300	91.200000	87.9750	91.1100	+2.290%	210,695	-24.114%
2025-06-20	89.9000	90.465000	88.0750	89.0700	-0.658%	472,850	-22.376%
2025-06-18	88.2200	90.750000	87.4000	89.6600	+1.794%	301,645	-22.886%
2025-06-17	89.0200	89.990000	87.9950	88.0800	-2.242%	248,059	-21.503%
2025-06-16	90.3800	92.450000	89.8700	90.1000	+0.200%	216,076	-23.263%
2025-06-13	91.6800	93.000000	89.6200	89.9200	-3.343%	410,179	-23.109%
2025-06-12	89.9900	93.120000	89.1450	93.0300	+2.637%	399,881	-25.680%
2025-06-11	91.5800	92.203800	88.8920	90.6400	-0.407%	189,654	-23.720%
2025-06-10	91.5300	92.470000	90.4100	91.0100	-0.066%	179,490	-24.030%
2025-06-09	90.6200	92.000000	89.9100	91.0700	+0.842%	252,857	-24.080%
2025-06-06	91.3400	92.000000	89.6750	90.3100	-0.309%	597,048	-23.441%
2025-06-05	86.7100	90.650000	85.7800	90.5900	+4.306%	483,641	-23.678%
2025-06-04	86.3800	87.440000	85.9600	86.8500	+0.930%	214,008	-20.391%
2025-06-03	83.2500	86.155000	82.5500	86.0500	+4.164%	210,961	-19.651%
2025-06-02	85.4400	86.450000	82.2400	82.6100	-3.785%	372,247	-16.306%
2025-05-30	85.9100	86.560000	85.1750	85.8600	-0.510%	294,042	-19.474%
2025-05-29	87.0300	87.290000	85.6950	86.3000	-0.622%	176,313	-19.884%
2025-05-28	88.0300	88.030000	86.6450	86.8400	-1.071%	171,365	-20.382%
2025-05-27	86.6100	88.025000	86.0300	87.7800	+1.951%	143,767	-21.235%
2025-05-23	83.9500	86.260000	83.2300	86.1000	-0.197%	232,814	-19.698%
2025-05-22	86.7400	89.440000	85.2900	86.2700	-1.032%	313,293	-19.856%
2025-05-21	88.2800	88.700000	86.9550	87.1700	-2.614%	298,768	-20.684%
2025-05-20	88.4000	89.970000	88.3250	89.5100	+2.006%	311,192	-22.757%
2025-05-19	87.2800	88.440000	86.5300	87.7500	-0.881%	157,567	-21.208%
2025-05-16	86.9800	88.700000	86.5000	88.5300	+1.782%	271,559	-21.902%
2025-05-15	86.1500	87.310000	85.3600	86.9800	+0.439%	171,327	-20.510%
2025-05-14	89.6700	89.875000	86.5750	86.6000	-3.574%	421,531	-20.162%
2025-05-13	87.8800	89.920000	87.0300	89.8100	+3.159%	321,464	-23.015%
2025-05-12	86.8900	87.865000	86.3300	87.0600	+5.170%	299,818	-20.584%
2025-05-09	83.4400	84.000000	82.4050	82.7800	-0.743%	207,852	-16.477%
2025-05-08	81.7700	83.900000	81.2100	83.4000	+2.735%	195,410	-17.098%
2025-05-07	82.0000	82.820000	80.3500	81.1800	-0.709%	284,344	-14.831%
2025-05-06	81.9100	82.940000	80.7100	81.7600	-1.399%	321,974	-15.435%
2025-05-05	81.7400	84.200000	80.6200	82.9200	+0.109%	412,865	-16.618%
2025-05-02	81.0000	83.800000	79.2250	82.8300	+1.532%	536,619	-16.528%
2025-05-01	83.6600	83.660000	78.5950	81.5800	+5.976%	808,060	-15.249%
2025-04-30	77.5000	79.250000	75.2600	76.9800	-1.961%	970,600	-10.184%
2025-04-29	78.1100	79.430000	77.6200	78.5200	-0.317%	500,059	-11.946%
2025-04-28	79.6800	81.280000	78.3900	78.7700	-1.130%	505,483	-12.225%
2025-04-25	79.7700	79.770000	78.4000	79.6700	-0.363%	456,733	-13.217%
2025-04-24	77.9600	80.270000	76.9900	79.9600	+2.565%	675,493	-13.532%
2025-04-23	82.1300	83.890000	77.1800	77.9600	-2.195%	707,224	-11.313%
2025-04-22	78.7200	80.190000	77.4050	79.7100	+2.166%	217,578	-13.261%
2025-04-21	78.7900	79.070000	76.7500	78.0200	-1.589%	501,731	-11.382%
2025-04-17	78.6400	80.120000	78.1500	79.2800	+0.063%	241,756	-12.790%
2025-04-16	79.5000	80.140000	77.8750	79.2300	-0.565%	249,298	-12.735%
2025-04-15	80.4700	81.950000	78.9300	79.6800	-1.811%	302,082	-13.228%
2025-04-14	81.2100	81.330000	78.7900	81.1500	+0.895%	532,950	-14.800%
2025-04-11	79.3200	80.590000	77.9800	80.4300	+0.287%	374,868	-14.037%
2025-04-10	80.0700	82.145000	77.7600	80.2000	-1.655%	507,403	-13.791%
2025-04-09	73.7700	82.395000	73.0800	81.5500	+9.713%	622,211	-15.218%

document.getElementById("BrpVXb").onerror = function(){this.style.display='none';}; .dark-mode .Nrq6Lh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nrq6Lh{ color: #333333; background-color: white; border: 2px solid #333333; }PATKPatrick Industries Incstock NASDAQ

PATK
Patrick Industries Inc
stock NASDAQ