5 DAY PERFORMANCE
+30.66%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
-17.49%
6 MONTH PERFORMANCE
+11.60%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+42.14%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.52 | $95.90 (1.46%) | $96.72 | $93.00 | 890.54 K | $3.09 B |
| 05/05/2026 | $85.19 | $90.06 (5.72%) | $90.42 | $85.19 | 753.63 K | $2.93 B |
| 05/04/2026 | $87.68 | $85.13 (-2.91%) | $89.39 | $83.96 | 756.83 K | $2.77 B |
| 05/01/2026 | $93.07 | $88.94 (-4.44%) | $93.07 | $86.24 | 777.40 K | $2.89 B |
| 04/30/2026 | $93.00 | $93.00 (0%) | $96.15 | $90.00 | 1.05 M | $3.02 B |
| 04/29/2026 | $93.81 | $93.30 (-0.54%) | $94.82 | $92.99 | 816.33 K | $3.03 B |
| 04/28/2026 | $98.67 | $94.32 (-4.41%) | $98.67 | $93.50 | 650.52 K | $3.06 B |
| 04/27/2026 | $97.96 | $96.32 (-1.67%) | $99.65 | $94.91 | 1.13 M | $3.13 B |
| 04/24/2026 | $99.62 | $97.07 (-2.56%) | $100.95 | $95.34 | 1.13 M | $3.14 B |
| 04/23/2026 | $101.21 | $100.10 (-1.1%) | $102.02 | $99.24 | 421.80 K | $3.24 B |
| 04/22/2026 | $103.94 | $101.37 (-2.47%) | $104.26 | $100.41 | 344.10 K | $3.28 B |
| 04/21/2026 | $103.73 | $103.61 (-0.12%) | $106.01 | $101.83 | 322.50 K | $3.36 B |
| 04/20/2026 | $106.65 | $103.73 (-2.74%) | $106.72 | $102.81 | 620.40 K | $3.36 B |
| 04/17/2026 | $104.85 | $106.93 (1.98%) | $114.24 | $104.85 | 756.54 K | $3.46 B |
| 04/16/2026 | $98.22 | $102.90 (4.76%) | $104.86 | $97.06 | 652.90 K | $3.33 B |
| 04/15/2026 | $110.14 | $99.26 (-9.88%) | $110.26 | $98.53 | 1.14 M | $3.21 B |
| 04/14/2026 | $112.81 | $111.39 (-1.26%) | $113.97 | $109.24 | 588.14 K | $3.61 B |
| 04/13/2026 | $117.72 | $112.01 (-4.85%) | $119.27 | $110.70 | 721.60 K | $3.63 B |
| 04/10/2026 | $119.69 | $117.60 (-1.75%) | $121.39 | $117.15 | 317.40 K | $3.81 B |
| 04/09/2026 | $119.28 | $118.59 (-0.58%) | $120.87 | $116.95 | 407.33 K | $3.84 B |
| 04/08/2026 | $116.60 | $121.09 (3.85%) | $121.37 | $116.03 | 542.30 K | $3.92 B |
| 04/07/2026 | $112.50 | $111.56 (-0.84%) | $113.59 | $110.70 | 209.70 K | $3.61 B |
| 04/06/2026 | $113.65 | $113.86 (0.18%) | $114.90 | $112.35 | 209.50 K | $3.69 B |
| 04/02/2026 | $110.77 | $114.54 (3.4%) | $114.88 | $110.02 | 418.40 K | $3.71 B |
| 04/01/2026 | $111.17 | $112.99 (1.64%) | $113.74 | $110.22 | 570.62 K | $3.66 B |
| 03/31/2026 | $106.92 | $111.07 (3.88%) | $113.03 | $105.48 | 646.50 K | $3.60 B |
| 03/30/2026 | $108.19 | $105.70 (-2.3%) | $108.88 | $105.49 | 487.11 K | $3.42 B |
| 03/27/2026 | $107.97 | $107.39 (-0.54%) | $110.22 | $106.97 | 307.60 K | $3.48 B |
| 03/26/2026 | $110.61 | $108.16 (-2.21%) | $111.67 | $107.28 | 451.60 K | $3.50 B |
| 03/25/2026 | $113.76 | $112.00 (-1.55%) | $114.00 | $109.91 | 262.71 K | $3.63 B |
| 03/24/2026 | $110.09 | $112.08 (1.81%) | $113.88 | $109.99 | 188.70 K | $3.63 B |
| 03/23/2026 | $112.30 | $111.65 (-0.58%) | $113.41 | $109.99 | 271.34 K | $3.62 B |
| 03/20/2026 | $110.50 | $108.21 (-2.07%) | $111.07 | $107.19 | 572.00 K | $3.50 B |
| 03/19/2026 | $112.08 | $110.70 (-1.23%) | $113.41 | $109.09 | 257.84 K | $3.59 B |
| 03/18/2026 | $113.85 | $112.60 (-1.1%) | $115.10 | $112.16 | 275.83 K | $3.65 B |
| 03/17/2026 | $115.10 | $114.45 (-0.56%) | $116.62 | $112.69 | 220.35 K | $3.71 B |
| 03/16/2026 | $114.95 | $114.74 (-0.18%) | $116.41 | $113.96 | 204.50 K | $3.72 B |
| 03/13/2026 | $115.06 | $114.31 (-0.65%) | $117.76 | $112.84 | 286.30 K | $3.70 B |
| 03/12/2026 | $113.33 | $113.14 (-0.17%) | $115.00 | $112.03 | 294.00 K | $3.66 B |
| 03/11/2026 | $115.13 | $115.05 (-0.07%) | $119.22 | $113.77 | 155.35 K | $3.73 B |
| 03/10/2026 | $115.56 | $115.76 (0.17%) | $117.94 | $114.89 | 205.73 K | $3.75 B |
| 03/09/2026 | $113.94 | $116.21 (1.99%) | $116.68 | $111.18 | 338.32 K | $3.76 B |
| 03/06/2026 | $118.00 | $115.81 (-1.86%) | $118.67 | $114.90 | 389.50 K | $3.75 B |
| 03/05/2026 | $119.99 | $119.52 (-0.39%) | $121.24 | $118.08 | 385.21 K | $3.87 B |
| 03/04/2026 | $123.96 | $121.03 (-2.36%) | $124.47 | $120.11 | 298.64 K | $3.92 B |
| 03/03/2026 | $120.23 | $122.83 (2.16%) | $122.96 | $118.76 | 253.40 K | $3.98 B |
| 03/02/2026 | $122.28 | $123.82 (1.26%) | $124.14 | $120.43 | 350.40 K | $4.01 B |
| 02/27/2026 | $124.98 | $123.79 (-0.95%) | $125.02 | $122.00 | 348.82 K | $4.01 B |
| 02/26/2026 | $129.00 | $126.60 (-1.86%) | $129.50 | $124.77 | 286.12 K | $4.10 B |
| 02/25/2026 | $129.03 | $128.37 (-0.51%) | $130.76 | $125.08 | 361.54 K | $4.16 B |
| 02/24/2026 | $131.09 | $129.24 (-1.41%) | $132.56 | $127.21 | 375.70 K | $4.19 B |
| 02/23/2026 | $136.37 | $130.01 (-4.66%) | $136.37 | $129.95 | 348.32 K | $4.21 B |
| 02/20/2026 | $136.23 | $136.85 (0.46%) | $137.95 | $134.71 | 249.92 K | $4.43 B |
| 02/19/2026 | $136.10 | $135.82 (-0.21%) | $136.98 | $134.23 | 236.53 K | $4.40 B |
| 02/18/2026 | $139.61 | $137.51 (-1.5%) | $141.60 | $137.50 | 358.90 K | $4.45 B |
| 02/17/2026 | $143.62 | $139.67 (-2.75%) | $143.63 | $138.12 | 296.93 K | $4.52 B |
| 02/13/2026 | $141.43 | $143.10 (1.18%) | $144.29 | $139.95 | 306.61 K | $4.63 B |
| 02/12/2026 | $146.51 | $141.33 (-3.54%) | $148.50 | $138.56 | 351.84 K | $4.58 B |
| 02/11/2026 | $143.51 | $145.75 (1.56%) | $146.01 | $142.52 | 347.80 K | $4.72 B |
| 02/10/2026 | $142.72 | $142.51 (-0.15%) | $144.12 | $140.03 | 358.43 K | $4.62 B |
| 02/09/2026 | $141.29 | $141.63 (0.24%) | $141.80 | $137.90 | 348.43 K | $4.59 B |
| 02/06/2026 | $140.56 | $140.85 (0.21%) | $142.00 | $137.02 | 496.80 K | $4.56 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.
