Patrick Industries Inc (PATK) Historical Stock Data
89.81 ↑2.75 (3.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is up 0.44% a day on average. There have been 16 days where Patrick Industries Inc closed green and 14 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 87.88 | 89.81 | ↑$1.93 (2.20%) | 87.03 | 89.92 | 321.46K |
| 2025-05-12 | 86.89 | 87.06 | ↑$0.17 (0.20%) | 86.33 | 87.87 | 299.82K |
| 2025-05-09 | 83.44 | 82.78 | ↓$0.66 (-0.79%) | 82.41 | 84.00 | 207.85K |
| 2025-05-08 | 81.77 | 83.40 | ↑$1.63 (1.99%) | 81.21 | 83.90 | 195.41K |
| 2025-05-07 | 82.00 | 81.18 | ↓$0.82 (-1.00%) | 80.35 | 82.82 | 284.34K |
| 2025-05-06 | 81.91 | 81.76 | ↓$0.15 (-0.18%) | 80.71 | 82.94 | 321.97K |
| 2025-05-05 | 81.74 | 82.92 | ↑$1.18 (1.44%) | 80.62 | 84.20 | 412.87K |
| 2025-05-02 | 81.00 | 82.83 | ↑$1.83 (2.26%) | 79.23 | 83.80 | 536.62K |
| 2025-05-01 | 83.66 | 81.58 | ↓$2.08 (-2.49%) | 78.60 | 83.66 | 808.06K |
| 2025-04-30 | 77.50 | 76.98 | ↓$0.52 (-0.67%) | 75.26 | 79.25 | 0.97M |
| 2025-04-29 | 78.11 | 78.52 | ↑$0.41 (0.52%) | 77.62 | 79.43 | 500.06K |
| 2025-04-28 | 79.68 | 78.77 | ↓$0.91 (-1.14%) | 78.39 | 81.28 | 505.48K |
| 2025-04-25 | 79.77 | 79.67 | ↓$0.10 (-0.13%) | 78.40 | 79.77 | 456.73K |
| 2025-04-24 | 77.96 | 79.96 | ↑$2.00 (2.57%) | 76.99 | 80.27 | 675.49K |
| 2025-04-23 | 82.13 | 77.96 | ↓$4.17 (-5.08%) | 77.18 | 83.89 | 707.22K |
| 2025-04-22 | 78.72 | 79.71 | ↑$0.99 (1.26%) | 77.41 | 80.19 | 217.58K |
| 2025-04-21 | 78.79 | 78.02 | ↓$0.77 (-0.98%) | 76.75 | 79.07 | 501.73K |
| 2025-04-17 | 78.64 | 79.28 | ↑$0.64 (0.81%) | 78.15 | 80.12 | 241.76K |
| 2025-04-16 | 79.50 | 79.23 | ↓$0.27 (-0.34%) | 77.88 | 80.14 | 249.30K |
| 2025-04-15 | 80.47 | 79.68 | ↓$0.79 (-0.98%) | 78.93 | 81.95 | 302.08K |
| 2025-04-14 | 81.21 | 81.15 | ↓$0.06 (-0.07%) | 78.79 | 81.33 | 532.95K |
| 2025-04-11 | 79.32 | 80.43 | ↑$1.11 (1.40%) | 77.98 | 80.59 | 374.87K |
| 2025-04-10 | 80.07 | 80.20 | ↑$0.13 (0.16%) | 77.76 | 82.15 | 507.40K |
| 2025-04-09 | 73.77 | 81.55 | ↑$7.78 (10.55%) | 73.08 | 82.40 | 622.19K |
| 2025-04-08 | 79.91 | 74.33 | ↓$5.58 (-6.98%) | 72.99 | 79.91 | 550.73K |
| 2025-04-07 | 76.07 | 77.56 | ↑$1.49 (1.96%) | 74.50 | 82.00 | 482.42K |
| 2025-04-04 | 75.00 | 78.60 | ↑$3.60 (4.80%) | 74.27 | 79.46 | 574.05K |
| 2025-04-03 | 83.76 | 80.11 | ↓$3.65 (-4.36%) | 79.96 | 84.20 | 473.62K |
| 2025-04-02 | 83.86 | 88.15 | ↑$4.29 (5.12%) | 83.86 | 89.13 | 314.76K |
| 2025-04-01 | 84.10 | 85.11 | ↑$1.01 (1.20%) | 83.92 | 85.90 | 255.98K |
Create an account or log in to view more rows.
$PATK BUY BUY BUY BUY
$PATK let’s gooooo
$PATK the greatest stock of all time
will not bow to the shorts
oh yeah
$PATK fuck all u greedy bulls
$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