Patrick Industries Inc (PATK) Historical Stock Data
112.05 ↓0.50 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PATK is up 0.31% a day on average. There have been 17 days where Patrick Industries Inc closed green and 13 days where PATK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 112.73 | 112.05 | ↓$0.68 (-0.60%) | 111.15 | 113.35 | 178.42K |
| 2025-12-24 | 111.48 | 112.55 | ↑$1.07 (0.96%) | 109.19 | 112.77 | 110.66K |
| 2025-12-23 | 111.82 | 111.82 | ↑$0.00 (0.00%) | 110.82 | 113.08 | 197.86K |
| 2025-12-22 | 110.99 | 112.14 | ↑$1.15 (1.04%) | 110.34 | 113.42 | 256.01K |
| 2025-12-19 | 111.04 | 110.70 | ↓$0.34 (-0.31%) | 110.22 | 112.70 | 486.84K |
| 2025-12-18 | 111.64 | 110.96 | ↓$0.68 (-0.61%) | 109.89 | 113.58 | 302.73K |
| 2025-12-17 | 113.28 | 111.64 | ↓$1.64 (-1.45%) | 110.96 | 115.06 | 391.23K |
| 2025-12-16 | 114.12 | 113.85 | ↓$0.27 (-0.24%) | 112.06 | 115.42 | 416.86K |
| 2025-12-15 | 114.73 | 114.18 | ↓$0.55 (-0.48%) | 111.94 | 114.98 | 259.42K |
| 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 |
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