5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+14.98%
YEAR-TO-DATE PERFORMANCE
+24.99%
1 YEAR PERFORMANCE
+13.20%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $107.28 | $107.32 (0.04%) | $108.83 | $106.27 | 196.02 K | $3.49 B |
| 12/04/2025 | $108.40 | $106.97 (-1.32%) | $108.90 | $106.03 | 193.65 K | $3.48 B |
| 12/03/2025 | $109.32 | $108.33 (-0.91%) | $110.24 | $108.13 | 391.01 K | $3.52 B |
| 12/02/2025 | $107.80 | $108.73 (0.86%) | $109.39 | $105.92 | 202.93 K | $3.54 B |
| 12/01/2025 | $106.82 | $106.83 (0.01%) | $108.50 | $104.86 | 179.50 K | $3.47 B |
| 11/28/2025 | $108.13 | $108.22 (0.08%) | $108.54 | $106.87 | 144.12 K | $3.52 B |
| 11/26/2025 | $106.43 | $107.57 (1.07%) | $109.21 | $105.62 | 385.41 K | $3.50 B |
| 11/25/2025 | $105.63 | $107.03 (1.33%) | $108.73 | $104.18 | 255.32 K | $3.48 B |
| 11/24/2025 | $103.80 | $104.94 (1.1%) | $105.81 | $101.50 | 318.61 K | $3.41 B |
| 11/21/2025 | $99.24 | $104.15 (4.95%) | $105.43 | $96.62 | 436.92 K | $3.39 B |
| 11/20/2025 | $100.28 | $99.24 (-1.04%) | $100.94 | $98.17 | 217.44 K | $3.23 B |
| 11/19/2025 | $97.81 | $98.43 (0.63%) | $100.16 | $97.78 | 157.50 K | $3.20 B |
| 11/18/2025 | $96.00 | $97.78 (1.85%) | $98.05 | $95.25 | 338.30 K | $3.18 B |
| 11/17/2025 | $99.45 | $96.97 (-2.49%) | $99.71 | $96.14 | 189.34 K | $3.15 B |
| 11/14/2025 | $98.90 | $100.00 (1.11%) | $100.10 | $98.06 | 260.00 K | $3.25 B |
| 11/13/2025 | $103.16 | $101.25 (-1.85%) | $103.91 | $100.50 | 194.31 K | $3.29 B |
| 11/12/2025 | $105.03 | $103.36 (-1.59%) | $106.58 | $103.32 | 241.30 K | $3.36 B |
| 11/11/2025 | $105.02 | $105.15 (0.12%) | $106.55 | $104.42 | 217.12 K | $3.42 B |
| 11/10/2025 | $106.20 | $104.59 (-1.52%) | $106.20 | $104.07 | 190.20 K | $3.40 B |
| 11/07/2025 | $103.93 | $105.86 (1.86%) | $105.90 | $102.31 | 155.03 K | $3.44 B |
| 11/06/2025 | $105.66 | $104.13 (-1.45%) | $106.87 | $104.04 | 285.85 K | $3.39 B |
| 11/05/2025 | $104.94 | $106.47 (1.46%) | $106.92 | $104.29 | 321.80 K | $3.46 B |
| 11/04/2025 | $102.42 | $104.92 (2.44%) | $105.09 | $100.16 | 442.00 K | $3.41 B |
| 11/03/2025 | $103.54 | $102.82 (-0.7%) | $104.44 | $100.41 | 255.90 K | $3.34 B |
| 10/31/2025 | $100.47 | $104.37 (3.88%) | $106.00 | $98.83 | 362.80 K | $3.39 B |
| 10/30/2025 | $99.00 | $100.83 (1.85%) | $104.22 | $99.00 | 395.01 K | $3.28 B |
| 10/29/2025 | $103.97 | $98.89 (-4.89%) | $104.68 | $98.19 | 799.04 K | $3.22 B |
| 10/28/2025 | $103.86 | $104.75 (0.86%) | $104.90 | $103.00 | 235.01 K | $3.41 B |
| 10/27/2025 | $103.57 | $104.59 (0.98%) | $104.60 | $103.00 | 259.51 K | $3.40 B |
| 10/24/2025 | $103.20 | $103.36 (0.16%) | $103.95 | $101.60 | 218.20 K | $3.37 B |
| 10/23/2025 | $100.84 | $102.22 (1.37%) | $102.79 | $100.40 | 335.00 K | $3.33 B |
| 10/22/2025 | $99.79 | $100.70 (0.91%) | $103.49 | $99.19 | 316.60 K | $3.28 B |
| 10/21/2025 | $97.53 | $99.21 (1.72%) | $99.79 | $96.66 | 209.50 K | $3.23 B |
| 10/20/2025 | $98.64 | $97.37 (-1.29%) | $99.76 | $96.76 | 198.20 K | $3.17 B |
| 10/17/2025 | $98.99 | $97.63 (-1.37%) | $99.94 | $97.54 | 252.31 K | $3.18 B |
| 10/16/2025 | $99.81 | $98.99 (-0.82%) | $99.81 | $97.83 | 138.30 K | $3.23 B |
| 10/15/2025 | $99.97 | $99.52 (-0.45%) | $101.38 | $98.80 | 161.50 K | $3.24 B |
| 10/14/2025 | $96.29 | $99.22 (3.04%) | $99.80 | $95.91 | 205.64 K | $3.23 B |
| 10/13/2025 | $97.91 | $96.96 (-0.97%) | $99.19 | $96.70 | 160.70 K | $3.16 B |
| 10/10/2025 | $97.77 | $97.27 (-0.51%) | $98.70 | $96.49 | 265.50 K | $3.17 B |
| 10/09/2025 | $98.05 | $97.18 (-0.89%) | $98.53 | $96.43 | 250.50 K | $3.17 B |
| 10/08/2025 | $99.73 | $98.44 (-1.29%) | $100.40 | $98.24 | 157.80 K | $3.21 B |
| 10/07/2025 | $100.03 | $99.69 (-0.34%) | $101.41 | $98.81 | 263.72 K | $3.25 B |
| 10/06/2025 | $104.04 | $100.00 (-3.88%) | $106.01 | $99.46 | 287.60 K | $3.26 B |
| 10/03/2025 | $104.09 | $103.84 (-0.24%) | $106.60 | $102.75 | 370.70 K | $3.38 B |
| 10/02/2025 | $103.13 | $104.19 (1.03%) | $104.36 | $102.65 | 188.10 K | $3.40 B |
| 10/01/2025 | $102.81 | $102.95 (0.14%) | $104.78 | $101.46 | 190.43 K | $3.36 B |
| 09/30/2025 | $103.69 | $103.43 (-0.25%) | $106.81 | $102.17 | 196.92 K | $3.37 B |
| 09/29/2025 | $103.80 | $103.43 (-0.36%) | $104.06 | $102.21 | 254.00 K | $3.37 B |
| 09/26/2025 | $102.33 | $103.60 (1.24%) | $104.12 | $102.17 | 214.94 K | $3.38 B |
| 09/25/2025 | $103.21 | $102.33 (-0.85%) | $103.84 | $101.86 | 217.20 K | $3.34 B |
| 09/24/2025 | $106.04 | $104.06 (-1.87%) | $106.74 | $103.94 | 146.60 K | $3.39 B |
| 09/23/2025 | $105.87 | $105.66 (-0.2%) | $106.90 | $104.85 | 216.80 K | $3.44 B |
| 09/22/2025 | $105.85 | $105.38 (-0.44%) | $107.91 | $105.03 | 211.10 K | $3.43 B |
| 09/19/2025 | $107.93 | $106.02 (-1.77%) | $108.51 | $105.17 | 587.72 K | $3.46 B |
| 09/18/2025 | $106.37 | $107.41 (0.98%) | $108.22 | $106.02 | 222.40 K | $3.50 B |
| 09/17/2025 | $107.72 | $106.12 (-1.49%) | $109.98 | $105.73 | 416.40 K | $3.46 B |
| 09/16/2025 | $109.92 | $107.50 (-2.2%) | $111.32 | $107.08 | 207.90 K | $3.50 B |
| 09/15/2025 | $110.57 | $110.00 (-0.52%) | $110.57 | $108.23 | 537.20 K | $3.59 B |
| 09/12/2025 | $113.62 | $110.37 (-2.86%) | $113.62 | $110.00 | 137.00 K | $3.60 B |
| 09/11/2025 | $112.25 | $113.81 (1.39%) | $114.06 | $111.88 | 206.60 K | $3.71 B |
| 09/10/2025 | $112.06 | $111.65 (-0.37%) | $112.99 | $110.36 | 164.80 K | $3.64 B |
| 09/09/2025 | $113.01 | $111.87 (-1.01%) | $114.06 | $111.06 | 222.50 K | $3.65 B |
| 09/08/2025 | $113.70 | $113.37 (-0.29%) | $114.10 | $112.02 | 148.30 K | $3.70 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.
