5 DAY PERFORMANCE
+49.60%
1 MONTH PERFORMANCE
+74.52%
3 MONTH PERFORMANCE
+32.72%
6 MONTH PERFORMANCE
+29.04%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+9.15%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $84.68 | $84.57 (-0.13%) | $86.44 | $84.44 | 82.53 K | |
| 11/04/2026 | $83.00 | $84.68 (2.02%) | $85.15 | $81.94 | 853.54 K | $2.67 B |
| 11/03/2026 | $82.31 | $81.40 (-1.11%) | $83.54 | $80.89 | 841.73 K | $2.56 B |
| 11/02/2026 | $78.00 | $81.75 (4.81%) | $82.24 | $77.21 | 1.17 M | $2.57 B |
| 10/30/2026 | $75.18 | $77.68 (3.33%) | $77.91 | $74.24 | 1.09 M | $2.45 B |
| 10/29/2026 | $73.72 | $75.18 (1.98%) | $76.49 | $71.25 | 1.63 M | $2.37 B |
| 10/28/2026 | $71.94 | $69.93 (-2.79%) | $72.05 | $68.63 | 2.02 M | $2.20 B |
| 10/27/2026 | $70.55 | $71.93 (1.96%) | $72.34 | $68.74 | 879.30 K | $2.26 B |
| 10/26/2026 | $68.86 | $70.46 (2.32%) | $71.25 | $68.32 | 979.24 K | $2.22 B |
| 10/23/2026 | $69.05 | $68.86 (-0.28%) | $69.96 | $66.57 | 562.20 K | $2.22 B |
| 10/22/2026 | $67.51 | $70.27 (4.09%) | $71.22 | $67.51 | 660.55 K | $2.26 B |
| 10/21/2026 | $67.40 | $67.30 (-0.15%) | $67.69 | $66.51 | 915.14 K | $2.17 B |
| 10/20/2026 | $66.49 | $66.86 (0.56%) | $67.76 | $65.45 | 506.21 K | $2.15 B |
| 10/19/2026 | $67.58 | $66.39 (-1.76%) | $68.06 | $65.42 | 535.20 K | $2.14 B |
| 10/16/2026 | $68.95 | $68.04 (-1.32%) | $69.77 | $67.83 | 724.34 K | $2.19 B |
| 10/15/2026 | $64.28 | $68.13 (5.99%) | $68.33 | $63.90 | 1.10 M | $2.19 B |
| 10/14/2026 | $63.10 | $63.31 (0.33%) | $63.84 | $63.08 | 1.21 M | $2.04 B |
| 10/13/2026 | $64.37 | $64.34 (-0.05%) | $64.62 | $63.77 | 764.42 K | $2.07 B |
| 10/12/2026 | $63.21 | $64.20 (1.57%) | $64.59 | $63.00 | 372.63 K | $2.07 B |
| 10/09/2026 | $64.65 | $63.46 (-1.84%) | $65.02 | $63.32 | 388.40 K | $2.04 B |
| 10/08/2026 | $64.98 | $65.07 (0.14%) | $65.42 | $63.90 | 540.33 K | $2.10 B |
| 10/07/2026 | $66.19 | $64.92 (-1.92%) | $66.56 | $64.30 | 702.92 K | $2.09 B |
| 10/06/2026 | $66.98 | $66.64 (-0.51%) | $67.19 | $65.72 | 803.90 K | $2.15 B |
| 10/05/2026 | $67.05 | $66.59 (-0.69%) | $67.19 | $65.67 | 566.64 K | $2.14 B |
| 10/02/2026 | $67.80 | $67.16 (-0.94%) | $68.08 | $66.87 | 493.14 K | $2.16 B |
| 10/01/2026 | $67.75 | $66.56 (-1.76%) | $68.17 | $66.24 | 559.81 K | $2.14 B |
| 09/30/2026 | $69.89 | $67.78 (-3.02%) | $70.00 | $67.08 | 430.48 K | $2.18 B |
| 09/29/2026 | $69.00 | $69.12 (0.17%) | $69.38 | $67.64 | 453.81 K | $2.23 B |
| 09/28/2026 | $67.96 | $69.00 (1.53%) | $69.58 | $67.11 | 542.64 K | $2.22 B |
| 09/25/2026 | $67.56 | $68.49 (1.38%) | $69.18 | $67.00 | 633.30 K | $2.21 B |
| 09/24/2026 | $69.29 | $67.76 (-2.21%) | $69.97 | $67.48 | 641.91 K | $2.18 B |
| 09/23/2026 | $70.68 | $69.18 (-2.12%) | $70.72 | $68.54 | 453.74 K | $2.23 B |
| 09/22/2026 | $70.64 | $71.06 (0.59%) | $71.79 | $69.40 | 577.02 K | $2.29 B |
| 09/21/2026 | $69.01 | $69.11 (0.14%) | $70.00 | $68.44 | 684.60 K | $2.23 B |
| 09/18/2026 | $69.58 | $68.71 (-1.25%) | $69.80 | $68.50 | 1.49 M | $2.21 B |
| 09/17/2026 | $72.52 | $69.92 (-3.59%) | $72.52 | $69.65 | 392.80 K | $2.25 B |
| 09/16/2026 | $71.00 | $70.41 (-0.83%) | $72.38 | $69.91 | 469.94 K | $2.27 B |
| 09/15/2026 | $72.89 | $70.80 (-2.87%) | $72.93 | $70.21 | 847.53 K | $2.28 B |
| 09/14/2026 | $73.23 | $72.98 (-0.34%) | $74.77 | $72.95 | 623.70 K | $2.35 B |
| 09/11/2026 | $75.98 | $73.40 (-3.4%) | $76.10 | $73.06 | 688.44 K | $2.36 B |
| 09/10/2026 | $76.27 | $74.86 (-1.85%) | $77.38 | $73.76 | 851.30 K | $2.41 B |
| 09/09/2026 | $80.00 | $76.99 (-3.76%) | $80.54 | $76.80 | 752.99 K | $2.48 B |
| 09/08/2026 | $82.38 | $80.41 (-2.39%) | $82.80 | $80.31 | 372.35 K | $2.59 B |
| 09/04/2026 | $81.06 | $82.84 (2.2%) | $83.50 | $80.79 | 338.31 K | $2.67 B |
| 09/03/2026 | $84.03 | $81.59 (-2.9%) | $84.03 | $80.61 | 396.00 K | $2.63 B |
| 09/02/2026 | $81.73 | $82.75 (1.25%) | $83.50 | $81.61 | 381.82 K | $2.66 B |
| 09/01/2026 | $81.83 | $81.30 (-0.65%) | $83.34 | $80.76 | 417.55 K | $2.62 B |
| 08/31/2026 | $82.51 | $81.72 (-0.96%) | $83.25 | $81.29 | 416.75 K | $2.63 B |
| 08/28/2026 | $83.52 | $83.47 (-0.06%) | $84.03 | $82.38 | 282.74 K | $2.69 B |
| 08/27/2026 | $82.66 | $83.09 (0.52%) | $84.08 | $82.51 | 432.95 K | $2.68 B |
| 08/26/2026 | $85.19 | $83.66 (-1.8%) | $85.40 | $82.35 | 297.01 K | $2.69 B |
| 08/25/2026 | $85.80 | $85.28 (-0.61%) | $86.00 | $83.17 | 340.91 K | $2.75 B |
| 08/24/2026 | $83.18 | $85.12 (2.33%) | $85.32 | $83.16 | 416.50 K | $2.74 B |
| 08/21/2026 | $86.29 | $83.41 (-3.34%) | $86.29 | $83.36 | 525.90 K | $2.69 B |
| 08/20/2026 | $85.97 | $85.48 (-0.57%) | $85.97 | $83.97 | 369.53 K | $2.75 B |
| 08/19/2026 | $85.10 | $87.44 (2.75%) | $87.57 | $85.04 | 583.50 K | $2.82 B |
| 08/18/2026 | $85.40 | $83.73 (-1.96%) | $86.04 | $83.64 | 385.12 K | $2.70 B |
| 08/17/2026 | $86.03 | $84.78 (-1.45%) | $87.39 | $84.67 | 532.00 K | $2.73 B |
| 08/14/2026 | $86.10 | $86.06 (-0.05%) | $86.48 | $84.76 | 570.64 K | $2.77 B |
| 08/13/2026 | $87.30 | $86.46 (-0.96%) | $88.07 | $86.34 | 264.10 K | $2.78 B |
| 08/12/2026 | $87.48 | $86.76 (-0.82%) | $87.48 | $84.04 | 311.00 K | $2.79 B |
| 08/11/2026 | $86.55 | $87.42 (1.01%) | $88.57 | $85.38 | 332.01 K | $2.81 B |
| 08/10/2026 | $88.70 | $85.50 (-3.61%) | $88.70 | $84.14 | 442.40 K | $2.75 B |
| 08/07/2026 | $86.20 | $88.84 (3.06%) | $89.12 | $86.20 | 478.30 K | $2.86 B |
| 08/06/2026 | $86.79 | $86.51 (-0.32%) | $87.43 | $85.38 | 401.40 K | $2.79 B |
| 08/05/2026 | $86.34 | $87.56 (1.41%) | $88.95 | $85.60 | 486.25 K | $2.82 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.
