Patrick Industries Inc (PATK) Historical Stock Data
105.49 ↑1.07 (1.02%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PATK is down -0.15% a day on average. There have been 13 days where Patrick Industries Inc closed green and 17 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 104.50 | 105.49 | ↑$0.99 (0.95%) | 104.49 | 106.13 | 64.93K |
| 2024-04-25 | 105.02 | 104.42 | ↓$0.60 (-0.57%) | 102.98 | 105.27 | 96.98K |
| 2024-04-24 | 108.38 | 106.81 | ↓$1.57 (-1.45%) | 105.93 | 109.09 | 82.09K |
| 2024-04-23 | 105.00 | 108.46 | ↑$3.46 (3.30%) | 104.96 | 109.32 | 138.20K |
| 2024-04-22 | 103.65 | 105.54 | ↑$1.89 (1.82%) | 103.65 | 107.01 | 150.57K |
| 2024-04-19 | 102.02 | 103.40 | ↑$1.38 (1.35%) | 102.02 | 103.79 | 128.63K |
| 2024-04-18 | 104.01 | 102.64 | ↓$1.37 (-1.32%) | 101.86 | 104.76 | 119.44K |
| 2024-04-17 | 106.12 | 104.20 | ↓$1.92 (-1.81%) | 103.59 | 106.12 | 133.81K |
| 2024-04-16 | 104.72 | 104.88 | ↑$0.16 (0.15%) | 103.57 | 105.72 | 106.97K |
| 2024-04-15 | 107.89 | 105.60 | ↓$2.29 (-2.12%) | 105.38 | 108.99 | 99.03K |
| 2024-04-12 | 108.83 | 107.10 | ↓$1.73 (-1.59%) | 106.14 | 108.83 | 89.90K |
| 2024-04-11 | 109.55 | 109.06 | ↓$0.49 (-0.45%) | 107.50 | 109.58 | 147.28K |
| 2024-04-10 | 111.25 | 108.90 | ↓$2.35 (-2.11%) | 108.36 | 112.14 | 155.34K |
| 2024-04-09 | 115.41 | 114.33 | ↓$1.08 (-0.94%) | 113.46 | 115.41 | 89.39K |
| 2024-04-08 | 116.57 | 114.97 | ↓$1.60 (-1.37%) | 114.71 | 117.21 | 136.38K |
| 2024-04-05 | 113.19 | 115.41 | ↑$2.22 (1.96%) | 112.21 | 116.46 | 91.59K |
| 2024-04-04 | 117.50 | 113.21 | ↓$4.29 (-3.65%) | 112.65 | 117.90 | 148.38K |
| 2024-04-03 | 116.45 | 116.31 | ↓$0.14 (-0.12%) | 116.01 | 118.92 | 123.84K |
| 2024-04-02 | 117.01 | 117.23 | ↑$0.22 (0.19%) | 115.10 | 117.80 | 270.05K |
| 2024-04-01 | 119.42 | 118.54 | ↓$0.88 (-0.74%) | 117.94 | 120.97 | 162.97K |
| 2024-03-28 | 118.49 | 119.47 | ↑$0.98 (0.83%) | 117.64 | 120.72 | 267.22K |
| 2024-03-27 | 116.50 | 117.92 | ↑$1.42 (1.22%) | 116.27 | 117.92 | 94.33K |
| 2024-03-26 | 116.17 | 115.66 | ↓$0.51 (-0.44%) | 115.33 | 116.71 | 151.39K |
| 2024-03-25 | 116.50 | 115.29 | ↓$1.21 (-1.04%) | 115.29 | 117.47 | 119.58K |
| 2024-03-22 | 117.00 | 116.06 | ↓$0.94 (-0.80%) | 114.65 | 117.95 | 162.98K |
| 2024-03-21 | 115.19 | 116.54 | ↑$1.35 (1.17%) | 115.13 | 117.80 | 178.04K |
| 2024-03-20 | 113.99 | 114.04 | ↑$0.05 (0.04%) | 111.89 | 115.13 | 189.85K |
| 2024-03-19 | 112.74 | 113.94 | ↑$1.20 (1.06%) | 112.74 | 115.14 | 139.51K |
| 2024-03-18 | 113.74 | 113.67 | ↓$0.07 (-0.06%) | 111.75 | 115.32 | 190.89K |
| 2024-03-15 | 110.45 | 112.76 | ↑$2.31 (2.09%) | 110.45 | 113.60 | 1.20M |
Create an account or log in to view more rows.
$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
$PATK beauty. Bag secured
$PATK we need those buyers and volume.
$PATK unstoppable up wow
$PATK Same thing
different day