Patrick Industries Inc (PATK) Historical Stock Data

54.68 ↓2.93 (-5.09%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, PATK is down -0.36% a day on average. There have been 13 days where Patrick Industries Inc closed green and 17 days where PATK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2457.2054.68↓$2.52 (-4.41%)54.0657.20316.93K
2022-05-2357.6257.61↓$0.01 (-0.02%)56.7958.06209.77K
2022-05-2059.4457.26↓$2.18 (-3.67%)55.7459.55411.72K
2022-05-1961.6158.87↓$2.74 (-4.45%)58.7762.41314.48K
2022-05-1866.2862.36↓$3.92 (-5.91%)61.7366.56317.06K
2022-05-1765.6267.36↑$1.74 (2.65%)64.6767.54148.85K
2022-05-1667.3164.62↓$2.69 (-4.00%)64.0468.06188.77K
2022-05-1365.9067.84↑$1.94 (2.94%)65.2268.41229.34K
2022-05-1263.7465.21↑$1.47 (2.31%)63.1965.27171.10K
2022-05-1166.3563.72↓$2.63 (-3.96%)63.5467.96202.51K
2022-05-1068.2866.76↓$1.52 (-2.23%)65.7768.28148.82K
2022-05-0965.7067.40↑$1.70 (2.59%)65.7068.16226.97K
2022-05-0667.0666.29↓$0.77 (-1.15%)65.1067.42146.72K
2022-05-0569.3867.30↓$2.08 (-3.00%)65.6969.50186.75K
2022-05-0467.5069.16↑$1.66 (2.46%)66.4969.18226.68K
2022-05-0364.8667.48↑$2.62 (4.04%)64.1067.68304.47K
2022-05-0262.7464.65↑$1.91 (3.04%)61.9564.72312.15K
2022-04-2962.8962.25↓$0.64 (-1.02%)61.3264.73220.25K
2022-04-2862.9563.13↑$0.18 (0.29%)60.7964.38297.98K
2022-04-2760.3060.10↓$0.20 (-0.33%)58.9060.76210.94K
2022-04-2661.8959.97↓$1.92 (-3.10%)59.8162.28170.34K
2022-04-2560.2262.60↑$2.38 (3.95%)59.6162.72229.13K
2022-04-2260.7660.78↑$0.02 (0.03%)60.2661.52129.23K
2022-04-2162.0461.38↓$0.66 (-1.06%)60.8562.32141.28K
2022-04-2062.3461.10↓$1.24 (-1.99%)60.1962.92174.73K
2022-04-1958.7761.63↑$2.86 (4.87%)58.7761.73177.89K
2022-04-1858.3358.74↑$0.41 (0.70%)57.2459.0094.09K
2022-04-1459.7958.61↓$1.18 (-1.97%)58.5060.99139.26K
2022-04-1357.7359.52↑$1.79 (3.10%)57.6860.32207.99K
2022-04-1259.0758.09↓$0.98 (-1.66%)57.8260.36237.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$PATK watch for another rejection up here

0 Like Report
davieshelvy

$PATK low volume

expect flat or negative close

0 Like Report