Patrick Industries Inc (PATK) Historical Stock Data
88.15 ↑3.04 (3.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 82.79 | 84.56 | ↑$1.77 (2.14%) | 82.12 | 85.33 | 358.30K |
| 2025-03-28 | 86.96 | 83.90 | ↓$3.06 (-3.52%) | 82.98 | 87.38 | 247.85K |
| 2025-03-27 | 87.54 | 86.90 | ↓$0.64 (-0.73%) | 86.70 | 88.00 | 219.47K |
| 2025-03-26 | 87.10 | 87.43 | ↑$0.33 (0.38%) | 86.64 | 88.19 | 151.09K |
| 2025-03-25 | 87.34 | 87.14 | ↓$0.20 (-0.23%) | 86.92 | 88.39 | 313.01K |
| 2025-03-24 | 85.93 | 87.46 | ↑$1.53 (1.78%) | 85.93 | 87.57 | 190.39K |
| 2025-03-21 | 84.09 | 85.08 | ↑$0.99 (1.18%) | 82.82 | 85.40 | 774.60K |
| 2025-03-20 | 84.24 | 84.51 | ↑$0.27 (0.32%) | 82.00 | 86.21 | 218.89K |
| 2025-03-19 | 83.72 | 85.37 | ↑$1.65 (1.97%) | 82.83 | 85.61 | 307.04K |
| 2025-03-18 | 84.40 | 83.40 | ↓$1.00 (-1.18%) | 82.40 | 85.33 | 472.17K |
| 2025-03-17 | 85.16 | 84.60 | ↓$0.56 (-0.66%) | 84.00 | 86.05 | 396.32K |
| 2025-03-14 | 84.81 | 85.70 | ↑$0.89 (1.05%) | 84.08 | 85.78 | 328.84K |
| 2025-03-13 | 85.31 | 83.26 | ↓$2.05 (-2.40%) | 82.28 | 85.64 | 314.25K |
| 2025-03-12 | 85.49 | 85.34 | ↓$0.15 (-0.18%) | 84.28 | 86.11 | 484.08K |
| 2025-03-11 | 87.10 | 85.19 | ↓$1.91 (-2.19%) | 85.02 | 88.65 | 599.77K |
| 2025-03-10 | 87.01 | 87.77 | ↑$0.76 (0.87%) | 85.83 | 88.95 | 524.40K |
| 2025-03-07 | 87.57 | 88.33 | ↑$0.76 (0.87%) | 85.42 | 88.70 | 287.47K |
| 2025-03-06 | 85.59 | 87.51 | ↑$1.92 (2.24%) | 85.05 | 88.25 | 294.40K |
| 2025-03-05 | 86.95 | 86.66 | ↓$0.29 (-0.33%) | 84.06 | 87.88 | 656.07K |
| 2025-03-04 | 88.24 | 87.44 | ↓$0.80 (-0.91%) | 87.08 | 89.65 | 552.92K |
| 2025-03-03 | 91.24 | 90.06 | ↓$1.18 (-1.29%) | 88.84 | 92.80 | 431.20K |
| 2025-02-28 | 90.08 | 90.60 | ↑$0.52 (0.58%) | 89.63 | 91.56 | 413.06K |
| 2025-02-27 | 90.34 | 89.62 | ↓$0.72 (-0.80%) | 89.10 | 91.80 | 333.43K |
| 2025-02-26 | 91.83 | 90.89 | ↓$0.94 (-1.02%) | 90.80 | 94.00 | 269.55K |
| 2025-02-25 | 89.10 | 92.72 | ↑$3.62 (4.06%) | 88.51 | 94.52 | 501.89K |
| 2025-02-24 | 90.98 | 91.13 | ↑$0.15 (0.16%) | 89.38 | 92.66 | 321.37K |
| 2025-02-21 | 93.99 | 90.18 | ↓$3.81 (-4.05%) | 89.86 | 93.99 | 323.76K |
| 2025-02-20 | 94.41 | 93.00 | ↓$1.41 (-1.49%) | 92.31 | 94.75 | 315.54K |
Create an account or log in to view more rows.
$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
$PATK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PATK wow. The volume is so low today. Unreal