5 DAY PERFORMANCE
+35.74%
1 MONTH PERFORMANCE
+27.89%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
+3.63%
YEAR-TO-DATE PERFORMANCE
+7.18%
1 YEAR PERFORMANCE
+30.47%
Patrick Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $86.98 | $86.47 (-0.59%) | $87.53 | $85.59 | 373.57 K | $2.81 B |
| 06/18/2026 | $86.22 | $87.37 (1.33%) | $88.83 | $85.78 | 602.34 K | $2.84 B |
| 06/17/2026 | $86.55 | $85.61 (-1.09%) | $88.54 | $84.81 | 376.40 K | $2.78 B |
| 06/16/2026 | $86.69 | $87.13 (0.51%) | $89.37 | $85.30 | 259.53 K | $2.83 B |
| 06/15/2026 | $87.68 | $86.20 (-1.69%) | $89.95 | $85.91 | 239.00 K | $2.80 B |
| 06/12/2026 | $87.00 | $86.70 (-0.34%) | $88.28 | $86.53 | 254.74 K | $2.82 B |
| 06/11/2026 | $83.50 | $85.72 (2.66%) | $85.93 | $82.35 | 491.90 K | $2.79 B |
| 06/10/2026 | $87.84 | $83.65 (-4.77%) | $89.59 | $83.48 | 352.00 K | $2.72 B |
| 06/09/2026 | $85.78 | $87.88 (2.45%) | $88.64 | $85.78 | 337.03 K | $2.86 B |
| 06/08/2026 | $85.42 | $85.07 (-0.41%) | $87.62 | $84.88 | 385.84 K | $2.76 B |
| 06/05/2026 | $86.59 | $85.12 (-1.7%) | $87.06 | $84.43 | 315.20 K | $2.77 B |
| 06/04/2026 | $91.37 | $86.05 (-5.82%) | $91.71 | $85.53 | 541.37 K | $2.80 B |
| 06/03/2026 | $89.37 | $90.65 (1.43%) | $91.70 | $88.47 | 265.61 K | $2.95 B |
| 06/02/2026 | $90.17 | $90.66 (0.54%) | $91.92 | $90.09 | 235.41 K | $2.95 B |
| 06/01/2026 | $89.07 | $90.22 (1.29%) | $90.65 | $87.55 | 413.04 K | $2.93 B |
| 05/29/2026 | $92.54 | $90.52 (-2.18%) | $93.39 | $90.00 | 346.46 K | $2.94 B |
| 05/28/2026 | $93.01 | $93.19 (0.19%) | $93.69 | $91.61 | 449.02 K | $3.03 B |
| 05/27/2026 | $93.67 | $93.72 (0.05%) | $95.99 | $93.34 | 354.45 K | $3.05 B |
| 05/26/2026 | $90.58 | $92.32 (1.92%) | $92.40 | $90.34 | 472.22 K | $3.00 B |
| 05/22/2026 | $90.35 | $90.87 (0.58%) | $91.19 | $89.79 | 308.22 K | $2.95 B |
| 05/21/2026 | $89.50 | $90.21 (0.79%) | $91.85 | $88.26 | 708.35 K | $2.93 B |
| 05/20/2026 | $88.79 | $90.70 (2.15%) | $90.76 | $87.55 | 490.15 K | $2.95 B |
| 05/19/2026 | $89.58 | $88.79 (-0.88%) | $89.91 | $87.53 | 416.20 K | $2.89 B |
| 05/18/2026 | $91.35 | $90.32 (-1.13%) | $92.54 | $89.63 | 345.90 K | $2.93 B |
| 05/15/2026 | $93.36 | $91.19 (-2.32%) | $93.36 | $91.00 | 324.60 K | $2.96 B |
| 05/14/2026 | $96.43 | $94.14 (-2.37%) | $98.39 | $93.79 | 454.43 K | $3.06 B |
| 05/13/2026 | $94.33 | $95.50 (1.24%) | $95.85 | $93.33 | 442.83 K | $3.10 B |
| 05/12/2026 | $95.50 | $94.35 (-1.2%) | $95.82 | $93.40 | 435.60 K | $3.07 B |
| 05/11/2026 | $96.16 | $95.00 (-1.21%) | $97.49 | $93.52 | 593.33 K | $3.09 B |
| 05/08/2026 | $95.51 | $95.17 (-0.36%) | $96.00 | $94.28 | 395.52 K | $3.09 B |
| 05/07/2026 | $96.15 | $95.36 (-0.82%) | $96.43 | $94.71 | 413.62 K | $3.10 B |
| 05/06/2026 | $94.52 | $95.90 (1.46%) | $96.72 | $93.00 | 890.60 K | $3.12 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 | $3.15 B |
| 04/23/2026 | $101.21 | $100.10 (-1.1%) | $102.02 | $99.24 | 421.80 K | $3.25 B |
| 04/22/2026 | $103.94 | $101.37 (-2.47%) | $104.26 | $100.41 | 344.10 K | $3.29 B |
| 04/21/2026 | $103.73 | $103.61 (-0.12%) | $106.01 | $101.83 | 322.50 K | $3.37 B |
| 04/20/2026 | $106.65 | $103.73 (-2.74%) | $106.72 | $102.81 | 620.40 K | $3.37 B |
| 04/17/2026 | $104.85 | $106.93 (1.98%) | $114.24 | $104.85 | 756.54 K | $3.47 B |
| 04/16/2026 | $98.22 | $102.90 (4.76%) | $104.86 | $97.06 | 652.90 K | $3.34 B |
| 04/15/2026 | $110.14 | $99.26 (-9.88%) | $110.26 | $98.53 | 1.14 M | $3.23 B |
| 04/14/2026 | $112.81 | $111.39 (-1.26%) | $113.97 | $109.24 | 588.14 K | $3.62 B |
| 04/13/2026 | $117.72 | $112.01 (-4.85%) | $119.27 | $110.70 | 721.60 K | $3.64 B |
| 04/10/2026 | $119.69 | $117.60 (-1.75%) | $121.39 | $117.15 | 317.40 K | $3.82 B |
| 04/09/2026 | $119.28 | $118.59 (-0.58%) | $120.87 | $116.95 | 407.33 K | $3.85 B |
| 04/08/2026 | $116.60 | $121.09 (3.85%) | $121.37 | $116.03 | 542.30 K | $3.93 B |
| 04/07/2026 | $112.50 | $111.56 (-0.84%) | $113.59 | $110.70 | 209.70 K | $3.63 B |
| 04/06/2026 | $113.65 | $113.86 (0.18%) | $114.90 | $112.35 | 209.50 K | $3.70 B |
| 04/02/2026 | $110.77 | $114.54 (3.4%) | $114.88 | $110.02 | 418.40 K | $3.72 B |
| 04/01/2026 | $111.17 | $112.99 (1.64%) | $113.74 | $110.22 | 570.62 K | $3.67 B |
| 03/31/2026 | $106.92 | $111.07 (3.88%) | $113.03 | $105.48 | 646.50 K | $3.61 B |
| 03/30/2026 | $108.19 | $105.70 (-2.3%) | $108.88 | $105.49 | 487.11 K | $3.43 B |
| 03/27/2026 | $107.97 | $107.39 (-0.54%) | $110.22 | $106.97 | 307.60 K | $3.49 B |
| 03/26/2026 | $110.61 | $108.16 (-2.21%) | $111.67 | $107.28 | 451.60 K | $3.51 B |
| 03/25/2026 | $113.76 | $112.00 (-1.55%) | $114.00 | $109.91 | 262.71 K | $3.64 B |
| 03/24/2026 | $110.09 | $112.08 (1.81%) | $113.88 | $109.99 | 188.70 K | $3.64 B |
| 03/23/2026 | $112.30 | $111.65 (-0.58%) | $113.41 | $109.99 | 271.34 K | $3.63 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.
