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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 111.44 | 110.44 | ↓$1.00 (-0.90%) | 108.57 | 111.61 | 191.93K |
2024-03-13 | 108.99 | 110.95 | ↑$1.96 (1.80%) | 108.14 | 111.96 | 276.29K |
2024-03-12 | 112.33 | 109.15 | ↓$3.18 (-2.83%) | 108.73 | 112.33 | 287.97K |
2024-03-11 | 110.86 | 111.87 | ↑$1.01 (0.91%) | 108.87 | 112.07 | 157.97K |
2024-03-08 | 113.47 | 112.12 | ↓$1.35 (-1.19%) | 111.11 | 115.75 | 209.62K |
2024-03-07 | 114.12 | 112.59 | ↓$1.53 (-1.34%) | 112.34 | 116.12 | 346.97K |
2024-03-06 | 118.31 | 112.73 | ↓$5.58 (-4.72%) | 110.46 | 118.31 | 323.37K |
2024-03-05 | 119.56 | 118.31 | ↓$1.25 (-1.05%) | 117.72 | 120.84 | 196.15K |
2024-03-04 | 122.15 | 120.91 | ↓$1.24 (-1.02%) | 120.62 | 123.58 | 170.12K |
2024-03-01 | 119.77 | 122.29 | ↑$2.52 (2.10%) | 118.14 | 122.82 | 235.09K |
2024-02-29 | 118.00 | 119.94 | ↑$1.94 (1.64%) | 117.75 | 120.49 | 204.09K |
2024-02-28 | 115.27 | 117.48 | ↑$2.21 (1.92%) | 115.27 | 117.99 | 189.72K |
2024-02-27 | 116.44 | 116.36 | ↓$0.08 (-0.07%) | 115.43 | 117.58 | 184.64K |
2024-02-26 | 113.75 | 115.10 | ↑$1.35 (1.19%) | 113.59 | 116.08 | 195.01K |
2024-02-23 | 113.81 | 114.07 | ↑$0.26 (0.23%) | 112.97 | 115.21 | 86.61K |
2024-02-22 | 112.60 | 113.88 | ↑$1.28 (1.14%) | 112.60 | 114.95 | 122.23K |
2024-02-21 | 110.56 | 112.11 | ↑$1.55 (1.40%) | 110.38 | 112.23 | 135.87K |
2024-02-20 | 109.90 | 111.41 | ↑$1.51 (1.37%) | 108.97 | 111.64 | 290.07K |
2024-02-16 | 109.64 | 111.20 | ↑$1.56 (1.42%) | 109.12 | 111.61 | 204.39K |
2024-02-15 | 110.25 | 110.91 | ↑$0.66 (0.60%) | 108.39 | 111.46 | 124.39K |
Create an account or log in to view more rows.
$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
$PATK im in.
$PATK Longs will be rewarded handsomely