5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+13.46%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $85.49 | $85.34 (-0.18%) | $86.11 | $84.28 | 484,083 | $2.78 B |
| 03/11/2025 | $87.10 | $85.19 (-2.19%) | $88.65 | $85.02 | 599,800 | $2.78 B |
| 03/10/2025 | $87.01 | $87.77 (0.87%) | $88.95 | $85.83 | 524,430 | $2.86 B |
| 03/07/2025 | $87.57 | $88.33 (0.87%) | $88.70 | $85.42 | 287,500 | $2.88 B |
| 03/06/2025 | $85.59 | $87.51 (2.24%) | $88.25 | $85.05 | 294,400 | $2.85 B |
| 03/05/2025 | $86.95 | $86.66 (-0.33%) | $87.88 | $84.06 | 656,100 | $2.82 B |
| 03/04/2025 | $88.24 | $87.44 (-0.91%) | $89.65 | $87.08 | 552,923 | $2.85 B |
| 03/03/2025 | $91.24 | $90.06 (-1.29%) | $92.80 | $88.84 | 431,200 | $2.94 B |
| 02/28/2025 | $90.08 | $90.60 (0.58%) | $91.56 | $89.63 | 413,100 | $2.95 B |
| 02/27/2025 | $90.34 | $89.62 (-0.8%) | $91.80 | $89.10 | 333,428 | $2.92 B |
| 02/26/2025 | $91.83 | $90.89 (-1.02%) | $94.00 | $90.80 | 269,600 | $2.96 B |
| 02/25/2025 | $89.10 | $92.72 (4.06%) | $94.52 | $88.51 | 501,900 | $3.02 B |
| 02/24/2025 | $90.98 | $91.13 (0.16%) | $92.66 | $89.38 | 321,400 | $2.97 B |
| 02/21/2025 | $93.99 | $90.18 (-4.05%) | $93.99 | $89.86 | 323,800 | $2.94 B |
| 02/20/2025 | $94.41 | $93.00 (-1.49%) | $94.75 | $92.31 | 315,537 | $3.03 B |
| 02/19/2025 | $94.26 | $94.97 (0.75%) | $95.80 | $93.97 | 249,600 | $3.10 B |
| 02/18/2025 | $96.13 | $95.08 (-1.09%) | $96.51 | $94.84 | 213,300 | $3.10 B |
| 02/14/2025 | $95.19 | $95.76 (0.6%) | $96.28 | $94.13 | 262,730 | $3.12 B |
| 02/13/2025 | $94.14 | $94.59 (0.48%) | $95.05 | $92.99 | 248,000 | $3.08 B |
| 02/12/2025 | $92.01 | $93.15 (1.24%) | $93.28 | $90.85 | 472,149 | $3.04 B |
| 02/11/2025 | $92.55 | $93.64 (1.18%) | $95.00 | $92.55 | 260,241 | $3.05 B |
| 02/10/2025 | $96.12 | $93.41 (-2.82%) | $96.12 | $93.29 | 406,928 | $3.04 B |
| 02/07/2025 | $95.11 | $94.75 (-0.38%) | $96.25 | $93.61 | 350,600 | $3.09 B |
| 02/06/2025 | $96.65 | $95.01 (-1.7%) | $96.65 | $92.18 | 562,330 | $3.10 B |
| 02/05/2025 | $96.45 | $97.69 (1.29%) | $98.60 | $96.27 | 443,440 | $3.18 B |
| 02/04/2025 | $95.50 | $96.59 (1.14%) | $97.31 | $95.37 | 470,600 | $3.15 B |
| 02/03/2025 | $94.50 | $95.73 (1.3%) | $98.17 | $93.53 | 547,918 | $3.12 B |
| 01/31/2025 | $97.26 | $97.14 (-0.12%) | $98.29 | $94.90 | 530,400 | $2.11 B |
| 01/30/2025 | $95.86 | $97.92 (2.15%) | $98.37 | $95.37 | 301,629 | $2.13 B |
| 01/29/2025 | $95.89 | $94.47 (-1.48%) | $96.65 | $93.02 | 355,700 | $2.05 B |
| 01/28/2025 | $96.65 | $96.01 (-0.66%) | $97.46 | $95.16 | 380,500 | $2.09 B |
| 01/27/2025 | $94.09 | $97.50 (3.62%) | $97.52 | $91.98 | 417,500 | $2.12 B |
| 01/24/2025 | $95.18 | $94.59 (-0.62%) | $95.96 | $94.48 | 282,400 | $2.06 B |
| 01/23/2025 | $93.80 | $95.32 (1.62%) | $96.58 | $93.06 | 539,949 | $2.07 B |
| 01/22/2025 | $94.54 | $94.37 (-0.18%) | $95.60 | $93.27 | 334,340 | $2.05 B |
| 01/21/2025 | $93.74 | $95.07 (1.42%) | $95.22 | $93.47 | 322,025 | $2.07 B |
| 01/17/2025 | $93.21 | $92.72 (-0.53%) | $93.50 | $92.12 | 599,500 | $2.02 B |
| 01/16/2025 | $90.00 | $92.21 (2.46%) | $92.62 | $89.43 | 335,500 | $2.00 B |
| 01/15/2025 | $88.13 | $90.02 (2.14%) | $90.42 | $87.80 | 614,500 | $1.96 B |
| 01/14/2025 | $83.02 | $85.73 (3.26%) | $85.82 | $83.02 | 260,718 | $1.86 B |
| 01/13/2025 | $82.28 | $83.45 (1.42%) | $83.82 | $81.64 | 244,500 | $1.81 B |
| 01/10/2025 | $81.53 | $83.34 (2.22%) | $83.51 | $81.47 | 386,500 | $1.81 B |
| 01/08/2025 | $82.30 | $83.47 (1.42%) | $84.06 | $81.98 | 238,538 | $1.81 B |
| 01/07/2025 | $84.12 | $82.82 (-1.55%) | $85.01 | $82.37 | 301,300 | $1.80 B |
| 01/06/2025 | $83.90 | $83.93 (0.04%) | $85.85 | $83.49 | 251,117 | $1.82 B |
| 01/03/2025 | $82.69 | $83.40 (0.86%) | $83.67 | $81.74 | 295,709 | $1.81 B |
| 01/02/2025 | $83.08 | $82.13 (-1.14%) | $84.04 | $81.58 | 179,500 | $1.79 B |
| 12/31/2024 | $83.45 | $83.08 (-0.44%) | $84.32 | $82.63 | 263,000 | $1.81 B |
| 12/30/2024 | $83.05 | $82.71 (-0.41%) | $83.23 | $81.42 | 226,826 | $1.80 B |
| 12/27/2024 | $83.94 | $83.50 (-0.52%) | $84.87 | $82.39 | 166,000 | $1.82 B |
| 12/26/2024 | $83.07 | $84.56 (1.79%) | $84.94 | $82.76 | 282,700 | $1.84 B |
| 12/24/2024 | $83.00 | $83.60 (0.72%) | $83.70 | $82.47 | 128,112 | $1.82 B |
| 12/23/2024 | $82.91 | $83.00 (0.11%) | $83.03 | $81.47 | 349,639 | $1.80 B |
| 12/20/2024 | $82.83 | $82.89 (0.07%) | $84.67 | $82.22 | 2.45 M | $1.80 B |
| 12/19/2024 | $84.62 | $83.52 (-1.3%) | $86.11 | $82.71 | 589,406 | $1.82 B |
| 12/18/2024 | $87.66 | $83.88 (-4.31%) | $88.18 | $82.97 | 501,919 | $1.82 B |
| 12/17/2024 | $88.20 | $88.00 (-0.23%) | $90.03 | $87.33 | 534,400 | $1.91 B |
| 12/16/2024 | $91.36 | $88.25 (-3.4%) | $91.46 | $87.56 | 457,817 | $1.92 B |
| 12/13/2024 | $91.77 | $89.73 (-2.22%) | $91.83 | $87.94 | 381,300 | $1.95 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.
