Patrick Industries Inc (PATK) Historical Stock Data

119.47 ↑1.55 (1.31%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PATK is up 0.22% a day on average. There have been 18 days where Patrick Industries Inc closed green and 12 days where PATK closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28118.49119.47↑$0.98 (0.83%)117.64120.72267.22K
2024-03-27116.50117.92↑$1.42 (1.22%)116.27117.9294.33K
2024-03-26116.17115.66↓$0.51 (-0.44%)115.33116.71151.39K
2024-03-25116.50115.29↓$1.21 (-1.04%)115.29117.47119.58K
2024-03-22117.00116.06↓$0.94 (-0.80%)114.65117.95162.98K
2024-03-21115.19116.54↑$1.35 (1.17%)115.13117.80178.04K
2024-03-20113.99114.04↑$0.05 (0.04%)111.89115.13189.85K
2024-03-19112.74113.94↑$1.20 (1.06%)112.74115.14139.51K
2024-03-18113.74113.67↓$0.07 (-0.06%)111.75115.32190.89K
2024-03-15110.45112.76↑$2.31 (2.09%)110.45113.601.20M
2024-03-14111.44110.44↓$1.00 (-0.90%)108.57111.61191.93K
2024-03-13108.99110.95↑$1.96 (1.80%)108.14111.96276.29K
2024-03-12112.33109.15↓$3.18 (-2.83%)108.73112.33287.97K
2024-03-11110.86111.87↑$1.01 (0.91%)108.87112.07157.97K
2024-03-08113.47112.12↓$1.35 (-1.19%)111.11115.75209.62K
2024-03-07114.12112.59↓$1.53 (-1.34%)112.34116.12346.97K
2024-03-06118.31112.73↓$5.58 (-4.72%)110.46118.31323.37K
2024-03-05119.56118.31↓$1.25 (-1.05%)117.72120.84196.15K
2024-03-04122.15120.91↓$1.24 (-1.02%)120.62123.58170.12K
2024-03-01119.77122.29↑$2.52 (2.10%)118.14122.82235.09K
2024-02-29118.00119.94↑$1.94 (1.64%)117.75120.49204.09K
2024-02-28115.27117.48↑$2.21 (1.92%)115.27117.99189.72K
2024-02-27116.44116.36↓$0.08 (-0.07%)115.43117.58184.64K
2024-02-26113.75115.10↑$1.35 (1.19%)113.59116.08195.01K
2024-02-23113.81114.07↑$0.26 (0.23%)112.97115.2186.61K
2024-02-22112.60113.88↑$1.28 (1.14%)112.60114.95122.23K
2024-02-21110.56112.11↑$1.55 (1.40%)110.38112.23135.87K
2024-02-20109.90111.41↑$1.51 (1.37%)108.97111.64290.07K
2024-02-16109.64111.20↑$1.56 (1.42%)109.12111.61204.39K
2024-02-15110.25110.91↑$0.66 (0.60%)108.39111.46124.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$PATK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
bullorbear

$PATK wow. The volume is so low today. Unreal

0 Like Report
145zip

$PATK we need those buyers and volume.

0 Like Report
Modok

$PATK Longs will be rewarded handsomely

0 Like Report