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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 57.20 | 54.68 | ↓$2.52 (-4.41%) | 54.06 | 57.20 | 316.93K |
| 2022-05-23 | 57.62 | 57.61 | ↓$0.01 (-0.02%) | 56.79 | 58.06 | 209.77K |
| 2022-05-20 | 59.44 | 57.26 | ↓$2.18 (-3.67%) | 55.74 | 59.55 | 411.72K |
| 2022-05-19 | 61.61 | 58.87 | ↓$2.74 (-4.45%) | 58.77 | 62.41 | 314.48K |
| 2022-05-18 | 66.28 | 62.36 | ↓$3.92 (-5.91%) | 61.73 | 66.56 | 317.06K |
| 2022-05-17 | 65.62 | 67.36 | ↑$1.74 (2.65%) | 64.67 | 67.54 | 148.85K |
| 2022-05-16 | 67.31 | 64.62 | ↓$2.69 (-4.00%) | 64.04 | 68.06 | 188.77K |
| 2022-05-13 | 65.90 | 67.84 | ↑$1.94 (2.94%) | 65.22 | 68.41 | 229.34K |
| 2022-05-12 | 63.74 | 65.21 | ↑$1.47 (2.31%) | 63.19 | 65.27 | 171.10K |
| 2022-05-11 | 66.35 | 63.72 | ↓$2.63 (-3.96%) | 63.54 | 67.96 | 202.51K |
| 2022-05-10 | 68.28 | 66.76 | ↓$1.52 (-2.23%) | 65.77 | 68.28 | 148.82K |
| 2022-05-09 | 65.70 | 67.40 | ↑$1.70 (2.59%) | 65.70 | 68.16 | 226.97K |
| 2022-05-06 | 67.06 | 66.29 | ↓$0.77 (-1.15%) | 65.10 | 67.42 | 146.72K |
| 2022-05-05 | 69.38 | 67.30 | ↓$2.08 (-3.00%) | 65.69 | 69.50 | 186.75K |
| 2022-05-04 | 67.50 | 69.16 | ↑$1.66 (2.46%) | 66.49 | 69.18 | 226.68K |
| 2022-05-03 | 64.86 | 67.48 | ↑$2.62 (4.04%) | 64.10 | 67.68 | 304.47K |
| 2022-05-02 | 62.74 | 64.65 | ↑$1.91 (3.04%) | 61.95 | 64.72 | 312.15K |
| 2022-04-29 | 62.89 | 62.25 | ↓$0.64 (-1.02%) | 61.32 | 64.73 | 220.25K |
| 2022-04-28 | 62.95 | 63.13 | ↑$0.18 (0.29%) | 60.79 | 64.38 | 297.98K |
| 2022-04-27 | 60.30 | 60.10 | ↓$0.20 (-0.33%) | 58.90 | 60.76 | 210.94K |
| 2022-04-26 | 61.89 | 59.97 | ↓$1.92 (-3.10%) | 59.81 | 62.28 | 170.34K |
| 2022-04-25 | 60.22 | 62.60 | ↑$2.38 (3.95%) | 59.61 | 62.72 | 229.13K |
| 2022-04-22 | 60.76 | 60.78 | ↑$0.02 (0.03%) | 60.26 | 61.52 | 129.23K |
| 2022-04-21 | 62.04 | 61.38 | ↓$0.66 (-1.06%) | 60.85 | 62.32 | 141.28K |
| 2022-04-20 | 62.34 | 61.10 | ↓$1.24 (-1.99%) | 60.19 | 62.92 | 174.73K |
| 2022-04-19 | 58.77 | 61.63 | ↑$2.86 (4.87%) | 58.77 | 61.73 | 177.89K |
| 2022-04-18 | 58.33 | 58.74 | ↑$0.41 (0.70%) | 57.24 | 59.00 | 94.09K |
| 2022-04-14 | 59.79 | 58.61 | ↓$1.18 (-1.97%) | 58.50 | 60.99 | 139.26K |
| 2022-04-13 | 57.73 | 59.52 | ↑$1.79 (3.10%) | 57.68 | 60.32 | 207.99K |
| 2022-04-12 | 59.07 | 58.09 | ↓$0.98 (-1.66%) | 57.82 | 60.36 | 237.10K |
Create an account or log in to view more rows.
$PATK watch for another rejection up here
$PATK wow! I sold too early
$PATK I love this stonk!
$PATK How can this stock move so little? Damn
$PATK low volume
expect flat or negative close
$PATK flow comin