Patrick Industries Inc (PATK) Historical Stock Data
115.00 ↓0.47 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is up 0.52% a day on average. There have been 19 days where Patrick Industries Inc closed green and 11 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 115.47 | 115.00 | ↓$0.47 (-0.41%) | 113.55 | 116.32 | 340.49K |
| 2025-12-11 | 114.88 | 115.47 | ↑$0.59 (0.51%) | 114.44 | 116.02 | 389.02K |
| 2025-12-10 | 109.15 | 114.13 | ↑$4.98 (4.56%) | 108.16 | 115.03 | 416.74K |
| 2025-12-09 | 107.25 | 108.53 | ↑$1.28 (1.19%) | 107.25 | 110.27 | 278.06K |
| 2025-12-08 | 107.89 | 107.68 | ↓$0.21 (-0.19%) | 105.82 | 109.16 | 285.04K |
| 2025-12-05 | 107.28 | 107.32 | ↑$0.04 (0.04%) | 106.27 | 108.83 | 196.02K |
| 2025-12-04 | 108.40 | 106.97 | ↓$1.43 (-1.32%) | 106.03 | 108.90 | 193.65K |
| 2025-12-03 | 109.32 | 108.33 | ↓$0.99 (-0.91%) | 108.13 | 110.24 | 391.01K |
| 2025-12-02 | 107.80 | 108.73 | ↑$0.93 (0.86%) | 105.92 | 109.39 | 202.93K |
| 2025-12-01 | 106.82 | 106.83 | ↑$0.01 (0.01%) | 104.86 | 108.50 | 179.49K |
| 2025-11-28 | 108.13 | 108.22 | ↑$0.09 (0.08%) | 106.87 | 108.54 | 144.12K |
| 2025-11-26 | 106.43 | 107.57 | ↑$1.14 (1.07%) | 105.62 | 109.21 | 385.41K |
| 2025-11-25 | 105.63 | 107.03 | ↑$1.40 (1.33%) | 104.18 | 108.73 | 255.32K |
| 2025-11-24 | 103.80 | 104.94 | ↑$1.14 (1.10%) | 101.50 | 105.81 | 318.61K |
| 2025-11-21 | 99.24 | 104.15 | ↑$4.91 (4.95%) | 96.62 | 105.43 | 436.92K |
| 2025-11-20 | 100.28 | 99.24 | ↓$1.04 (-1.04%) | 98.17 | 100.94 | 217.44K |
| 2025-11-19 | 97.81 | 98.43 | ↑$0.62 (0.63%) | 97.78 | 100.16 | 157.47K |
| 2025-11-18 | 96.00 | 97.78 | ↑$1.78 (1.85%) | 95.25 | 98.05 | 338.30K |
| 2025-11-17 | 99.45 | 96.97 | ↓$2.48 (-2.49%) | 96.14 | 99.71 | 189.34K |
| 2025-11-14 | 98.90 | 100.00 | ↑$1.10 (1.11%) | 98.06 | 100.10 | 259.98K |
| 2025-11-13 | 103.16 | 101.25 | ↓$1.91 (-1.85%) | 100.50 | 103.91 | 194.31K |
| 2025-11-12 | 105.03 | 103.36 | ↓$1.67 (-1.59%) | 103.32 | 106.58 | 241.26K |
| 2025-11-11 | 105.02 | 105.15 | ↑$0.13 (0.12%) | 104.42 | 106.55 | 217.12K |
| 2025-11-10 | 106.20 | 104.59 | ↓$1.61 (-1.52%) | 104.07 | 106.20 | 190.16K |
| 2025-11-07 | 103.93 | 105.86 | ↑$1.93 (1.86%) | 102.31 | 105.90 | 155.03K |
| 2025-11-06 | 105.66 | 104.13 | ↓$1.53 (-1.45%) | 104.04 | 106.87 | 285.85K |
| 2025-11-05 | 104.94 | 106.47 | ↑$1.53 (1.46%) | 104.29 | 106.92 | 321.75K |
| 2025-11-04 | 102.42 | 104.92 | ↑$2.50 (2.44%) | 100.16 | 105.09 | 442K |
| 2025-11-03 | 103.54 | 102.82 | ↓$0.72 (-0.70%) | 100.41 | 104.44 | 255.90K |
| 2025-10-31 | 100.47 | 104.37 | ↑$3.90 (3.88%) | 98.83 | 106.00 | 362.76K |
Create an account or log in to view more rows.
$PATK Holding Pattern
$PATK what happens?
$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