5 DAY PERFORMANCE
+64.14%
1 MONTH PERFORMANCE
+35.95%
3 MONTH PERFORMANCE
+33.01%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+9.61%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $69.58 | $68.71 (-1.25%) | $69.80 | $68.50 | 1.48 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 |
| 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 |
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.
