Patrick Industries Inc (PATK) Historical Stock Data
82.89 ↓0.63 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is down -0.37% a day on average. There have been 12 days where Patrick Industries Inc closed green and 18 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 82.83 | 82.89 | ↑$0.06 (0.07%) | 82.22 | 84.67 | 2.45M |
| 2024-12-19 | 84.62 | 83.52 | ↓$1.10 (-1.30%) | 82.71 | 86.11 | 589.30K |
| 2024-12-18 | 87.66 | 83.88 | ↓$3.78 (-4.31%) | 82.97 | 88.18 | 501.92K |
| 2024-12-17 | 88.20 | 88.00 | ↓$0.20 (-0.23%) | 87.33 | 90.03 | 534.39K |
| 2024-12-16 | 91.36 | 88.25 | ↓$3.11 (-3.40%) | 87.56 | 91.46 | 457.82K |
| 2024-12-13 | 137.65 | 134.59 | ↓$3.06 (-2.22%) | 131.91 | 137.74 | 254.16K |
| 2024-12-12 | 135.66 | 135.99 | ↑$0.33 (0.24%) | 133.57 | 137.47 | 360.63K |
| 2024-12-11 | 137.32 | 135.26 | ↓$2.06 (-1.50%) | 135.09 | 138.19 | 259.38K |
| 2024-12-10 | 136.21 | 135.86 | ↓$0.35 (-0.26%) | 134.41 | 137.89 | 188.96K |
| 2024-12-09 | 139.12 | 136.70 | ↓$2.42 (-1.74%) | 136.14 | 139.97 | 214.88K |
| 2024-12-06 | 138.16 | 137.60 | ↓$0.56 (-0.41%) | 135.88 | 138.38 | 146.78K |
| 2024-12-05 | 137.59 | 136.25 | ↓$1.34 (-0.97%) | 135.32 | 138.71 | 337.56K |
| 2024-12-04 | 134.15 | 138.00 | ↑$3.85 (2.87%) | 132.48 | 138.12 | 287.91K |
| 2024-12-03 | 134.68 | 134.14 | ↓$0.54 (-0.40%) | 131.41 | 136.43 | 198.26K |
| 2024-12-02 | 134.10 | 135.02 | ↑$0.91 (0.68%) | 133.41 | 137.12 | 222.88K |
| 2024-11-29 | 134.68 | 134.39 | ↓$0.29 (-0.22%) | 133.39 | 135.84 | 100.09K |
| 2024-11-27 | 138.06 | 134.42 | ↓$3.64 (-2.64%) | 134.26 | 140.75 | 173.95K |
| 2024-11-26 | 140.18 | 138.35 | ↓$1.83 (-1.31%) | 135.00 | 140.18 | 261.28K |
| 2024-11-25 | 136.49 | 140.49 | ↑$4.00 (2.93%) | 136.49 | 142.85 | 335.92K |
| 2024-11-22 | 133.31 | 135.45 | ↑$2.14 (1.61%) | 133.31 | 136.68 | 220.74K |
| 2024-11-21 | 131.52 | 133.26 | ↑$1.74 (1.32%) | 130.53 | 134.33 | 278.81K |
| 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 |
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