Patrick Industries Inc (PATK) Historical Stock Data
130.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is down -0.57% a day on average. There have been 15 days where Patrick Industries Inc closed green and 15 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 129.89 | 130.78 | ↑$0.89 (0.69%) | 128.27 | 131.40 | 199.50K |
| 2024-11-19 | 129.10 | 129.68 | ↑$0.58 (0.45%) | 128.20 | 131.78 | 358.44K |
| 2024-11-18 | 130.65 | 131.21 | ↑$0.56 (0.43%) | 130.31 | 133.10 | 276.43K |
| 2024-11-15 | 131.83 | 128.50 | ↓$3.33 (-2.53%) | 126.42 | 132.15 | 309.22K |
| 2024-11-14 | 132.31 | 131.16 | ↓$1.15 (-0.87%) | 130.88 | 134.30 | 457.95K |
| 2024-11-13 | 131.68 | 132.45 | ↑$0.77 (0.58%) | 129.74 | 133.51 | 435.67K |
| 2024-11-12 | 131.81 | 129.84 | ↓$1.97 (-1.49%) | 126.91 | 132.68 | 332.18K |
| 2024-11-11 | 127.37 | 132.11 | ↑$4.74 (3.72%) | 127.37 | 133.30 | 481.96K |
| 2024-11-08 | 127.01 | 125.84 | ↓$1.17 (-0.92%) | 124.33 | 127.01 | 188.79K |
| 2024-11-07 | 130.37 | 126.76 | ↓$3.61 (-2.77%) | 125.90 | 130.37 | 235.87K |
| 2024-11-06 | 127.00 | 130.18 | ↑$3.18 (2.50%) | 126.57 | 132.95 | 598.05K |
| 2024-11-05 | 115.00 | 118.50 | ↑$3.50 (3.04%) | 115.00 | 119.09 | 385.80K |
| 2024-11-04 | 114.68 | 115.13 | ↑$0.45 (0.39%) | 114.68 | 117.66 | 320.92K |
| 2024-11-01 | 126.02 | 115.77 | ↓$10.25 (-8.13%) | 114.98 | 127.97 | 871.74K |
| 2024-10-31 | 132.52 | 125.98 | ↓$6.54 (-4.94%) | 125.77 | 136.07 | 393.24K |
| 2024-10-30 | 135.87 | 134.00 | ↓$1.87 (-1.38%) | 133.81 | 137.83 | 102.34K |
| 2024-10-29 | 135.00 | 136.45 | ↑$1.45 (1.07%) | 133.96 | 136.86 | 102.79K |
| 2024-10-28 | 135.99 | 135.70 | ↓$0.29 (-0.21%) | 135.15 | 137.26 | 136.19K |
| 2024-10-25 | 136.78 | 134.59 | ↓$2.19 (-1.60%) | 134.00 | 139.82 | 134.67K |
| 2024-10-24 | 135.13 | 135.22 | ↑$0.09 (0.07%) | 133.28 | 136.21 | 191.75K |
| 2024-10-23 | 135.25 | 134.14 | ↓$1.11 (-0.82%) | 131.76 | 135.72 | 161.02K |
| 2024-10-22 | 140.00 | 136.71 | ↓$3.29 (-2.35%) | 136.54 | 140.00 | 114.33K |
| 2024-10-21 | 144.99 | 140.67 | ↓$4.32 (-2.98%) | 140.39 | 144.99 | 140.88K |
| 2024-10-18 | 146.67 | 145.03 | ↓$1.64 (-1.12%) | 145.00 | 146.77 | 103.30K |
| 2024-10-17 | 145.15 | 145.76 | ↑$0.61 (0.42%) | 144.71 | 146.39 | 106.76K |
| 2024-10-16 | 143.60 | 145.55 | ↑$1.95 (1.36%) | 143.28 | 146.84 | 328.81K |
| 2024-10-15 | 141.50 | 142.33 | ↑$0.83 (0.59%) | 140.66 | 144.87 | 137.71K |
| 2024-10-14 | 141.24 | 141.50 | ↑$0.26 (0.18%) | 140.40 | 141.92 | 98.01K |
| 2024-10-11 | 139.04 | 141.45 | ↑$2.41 (1.73%) | 139.04 | 141.60 | 203.06K |
| 2024-10-10 | 142.36 | 139.05 | ↓$3.31 (-2.33%) | 138.81 | 142.36 | 260.97K |
Create an account or log in to view more rows.
$PATK hello
please hold.
$PATK Chill out and chill some more. It's all temporary.
$PATK HODL
$PATK bear trap dude
$PATK diversified
$PATK BUY BUY BUY BUY
$PATK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PATK wow. The volume is so low today. Unreal
$PATK added!
$PATK the market is selling off