5 DAY PERFORMANCE
+40.78%
1 MONTH PERFORMANCE
+32.46%
3 MONTH PERFORMANCE
+21.86%
6 MONTH PERFORMANCE
-17.49%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+14.91%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $86.59 | $86.51 (-0.09%) | $87.43 | $85.51 | 392.62 K | $2.79 B |
| 08/05/2026 | $86.34 | $87.56 (1.41%) | $88.95 | $85.60 | 486.25 K | $2.82 B |
| 08/04/2026 | $83.68 | $86.93 (3.88%) | $87.18 | $82.81 | 609.10 K | $2.80 B |
| 08/03/2026 | $83.79 | $83.56 (-0.27%) | $86.10 | $82.89 | 557.90 K | $2.69 B |
| 07/31/2026 | $84.07 | $82.55 (-1.81%) | $84.60 | $81.81 | 437.31 K | $2.66 B |
| 07/30/2026 | $89.65 | $84.00 (-6.3%) | $89.65 | $81.82 | 970.10 K | $2.70 B |
| 07/29/2026 | $88.02 | $86.62 (-1.59%) | $88.23 | $86.03 | 598.20 K | $2.79 B |
| 07/28/2026 | $85.96 | $87.88 (2.23%) | $88.72 | $85.96 | 502.10 K | $2.83 B |
| 07/27/2026 | $84.74 | $84.69 (-0.06%) | $86.03 | $84.19 | 504.90 K | $2.73 B |
| 07/24/2026 | $85.43 | $84.50 (-1.09%) | $86.89 | $84.36 | 660.12 K | $2.75 B |
| 07/23/2026 | $85.24 | $85.45 (0.25%) | $86.18 | $84.69 | 347.54 K | $2.78 B |
| 07/22/2026 | $85.31 | $86.42 (1.3%) | $87.05 | $84.87 | 430.85 K | $2.81 B |
| 07/21/2026 | $87.67 | $85.33 (-2.67%) | $87.99 | $85.11 | 405.80 K | $2.77 B |
| 07/20/2026 | $88.10 | $87.40 (-0.79%) | $88.10 | $85.43 | 724.70 K | $2.84 B |
| 07/17/2026 | $87.37 | $88.09 (0.82%) | $90.61 | $87.18 | 661.44 K | $2.86 B |
| 07/16/2026 | $85.18 | $88.25 (3.6%) | $89.03 | $85.18 | 1.03 M | $2.87 B |
| 07/15/2026 | $84.70 | $84.60 (-0.12%) | $86.64 | $84.48 | 934.30 K | $2.75 B |
| 07/14/2026 | $83.43 | $84.28 (1.02%) | $84.44 | $81.29 | 342.25 K | $2.74 B |
| 07/13/2026 | $82.71 | $83.43 (0.87%) | $84.81 | $82.71 | 472.63 K | $2.71 B |
| 07/10/2026 | $84.04 | $82.70 (-1.59%) | $85.00 | $82.47 | 735.31 K | $2.69 B |
| 07/09/2026 | $83.08 | $83.67 (0.71%) | $85.23 | $83.08 | 707.84 K | $2.72 B |
| 07/08/2026 | $86.50 | $83.08 (-3.95%) | $87.61 | $82.48 | 827.40 K | $2.70 B |
| 07/07/2026 | $87.28 | $87.73 (0.52%) | $88.11 | $86.44 | 678.62 K | $2.85 B |
| 07/06/2026 | $85.27 | $85.93 (0.77%) | $86.03 | $84.00 | 845.50 K | $2.79 B |
| 07/02/2026 | $85.75 | $85.03 (-0.84%) | $86.59 | $84.13 | 1.96 M | $2.76 B |
| 07/01/2026 | $88.26 | $85.27 (-3.39%) | $88.88 | $84.38 | 1.48 M | $2.77 B |
| 06/30/2026 | $84.63 | $89.78 (6.09%) | $91.12 | $82.35 | 4.24 M | $2.92 B |
| 06/29/2026 | $94.36 | $93.18 (-1.25%) | $95.01 | $91.25 | 580.00 K | $3.03 B |
| 06/26/2026 | $92.44 | $95.33 (3.13%) | $96.19 | $92.24 | 1.53 M | $3.10 B |
| 06/25/2026 | $91.63 | $92.68 (1.15%) | $94.73 | $90.55 | 524.14 K | $3.01 B |
| 06/24/2026 | $87.50 | $90.28 (3.18%) | $91.14 | $87.30 | 635.24 K | $2.93 B |
| 06/23/2026 | $85.73 | $87.17 (1.68%) | $87.52 | $85.44 | 519.60 K | $2.83 B |
| 06/22/2026 | $86.98 | $86.47 (-0.59%) | $87.53 | $85.59 | 373.68 K | $2.81 B |
| 06/18/2026 | $86.22 | $87.37 (1.33%) | $88.83 | $85.78 | 602.34 K | $2.84 B |
| 06/17/2026 | $86.55 | $85.61 (-1.09%) | $88.54 | $84.81 | 376.40 K | $2.78 B |
| 06/16/2026 | $86.69 | $87.13 (0.51%) | $89.37 | $85.30 | 259.53 K | $2.83 B |
| 06/15/2026 | $87.68 | $86.20 (-1.69%) | $89.95 | $85.91 | 239.00 K | $2.80 B |
| 06/12/2026 | $87.00 | $86.70 (-0.34%) | $88.28 | $86.53 | 254.74 K | $2.82 B |
| 06/11/2026 | $83.50 | $85.72 (2.66%) | $85.93 | $82.35 | 491.90 K | $2.79 B |
| 06/10/2026 | $87.84 | $83.65 (-4.77%) | $89.59 | $83.48 | 352.00 K | $2.72 B |
| 06/09/2026 | $85.78 | $87.88 (2.45%) | $88.64 | $85.78 | 337.03 K | $2.86 B |
| 06/08/2026 | $85.42 | $85.07 (-0.41%) | $87.62 | $84.88 | 385.84 K | $2.76 B |
| 06/05/2026 | $86.59 | $85.12 (-1.7%) | $87.06 | $84.43 | 315.20 K | $2.77 B |
| 06/04/2026 | $91.37 | $86.05 (-5.82%) | $91.71 | $85.53 | 541.37 K | $2.80 B |
| 06/03/2026 | $89.37 | $90.65 (1.43%) | $91.70 | $88.47 | 265.61 K | $2.95 B |
| 06/02/2026 | $90.17 | $90.66 (0.54%) | $91.92 | $90.09 | 235.41 K | $2.95 B |
| 06/01/2026 | $89.07 | $90.22 (1.29%) | $90.65 | $87.55 | 413.04 K | $2.93 B |
| 05/29/2026 | $92.54 | $90.52 (-2.18%) | $93.39 | $90.00 | 346.46 K | $2.94 B |
| 05/28/2026 | $93.01 | $93.19 (0.19%) | $93.69 | $91.61 | 449.02 K | $3.03 B |
| 05/27/2026 | $93.67 | $93.72 (0.05%) | $95.99 | $93.34 | 354.45 K | $3.05 B |
| 05/26/2026 | $90.58 | $92.32 (1.92%) | $92.40 | $90.34 | 472.22 K | $3.00 B |
| 05/22/2026 | $90.35 | $90.87 (0.58%) | $91.19 | $89.79 | 308.22 K | $2.95 B |
| 05/21/2026 | $89.50 | $90.21 (0.79%) | $91.85 | $88.26 | 708.35 K | $2.93 B |
| 05/20/2026 | $88.79 | $90.70 (2.15%) | $90.76 | $87.55 | 490.15 K | $2.95 B |
| 05/19/2026 | $89.58 | $88.79 (-0.88%) | $89.91 | $87.53 | 416.20 K | $2.89 B |
| 05/18/2026 | $91.35 | $90.32 (-1.13%) | $92.54 | $89.63 | 345.90 K | $2.93 B |
| 05/15/2026 | $93.36 | $91.19 (-2.32%) | $93.36 | $91.00 | 324.60 K | $2.96 B |
| 05/14/2026 | $96.43 | $94.14 (-2.37%) | $98.39 | $93.79 | 454.43 K | $3.06 B |
| 05/13/2026 | $94.33 | $95.50 (1.24%) | $95.85 | $93.33 | 442.83 K | $3.10 B |
| 05/12/2026 | $95.50 | $94.35 (-1.2%) | $95.82 | $93.40 | 435.60 K | $3.07 B |
| 05/11/2026 | $96.16 | $95.00 (-1.21%) | $97.49 | $93.52 | 593.33 K | $3.09 B |
| 05/08/2026 | $95.51 | $95.17 (-0.36%) | $96.00 | $94.28 | 395.52 K | $3.09 B |
| 05/07/2026 | $96.15 | $95.36 (-0.82%) | $96.43 | $94.71 | 413.62 K | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
