U.S. Markets open in 3 hrs 38 mins

Patrick Industries, Inc. (PATK)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
75.70+1.50 (+2.02%)
At close: 4:00PM EDT
People also watch
PKOHUFPIPGTIAMWDCVCO
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201774.9076.0074.6075.7075.7092,700
Jun 27, 201777.3077.3074.0574.2074.2070,000
Jun 26, 201777.9578.1076.5077.6077.6072,300
Jun 23, 201777.3578.2077.0377.7077.70126,500
Jun 22, 201776.7077.4775.0077.3077.3086,200
Jun 21, 201775.8076.8174.8876.6076.6087,400
Jun 20, 201776.4576.5074.5875.6575.65120,000
Jun 19, 201776.1077.7076.0577.1077.1098,300
Jun 16, 201777.2077.2075.4575.9575.95133,900
Jun 15, 201776.4577.9076.4577.6577.6543,200
Jun 14, 201778.8578.8576.5877.3577.3570,900
Jun 13, 201775.9079.5075.8079.0079.00193,300
Jun 12, 201775.3576.7074.9575.2075.20124,800
Jun 09, 201774.7075.9574.6075.5075.5097,900
Jun 08, 201774.3575.0072.2574.6574.6577,500
Jun 07, 201774.0075.5074.0074.7074.70161,600
Jun 06, 201771.2074.4070.7074.0074.00205,500
Jun 05, 201770.0570.8570.0570.1570.1587,200
Jun 02, 201767.9571.0067.9570.2070.20150,700
Jun 01, 201766.7567.8066.0067.6567.65120,600
May 31, 201765.7566.3064.6066.2066.2089,900
May 30, 201764.7065.7564.1565.5065.5082,900
May 26, 201767.4567.4564.9064.9564.95132,200
May 25, 201768.4068.4066.7067.6567.6557,400
May 24, 201768.4069.7067.0068.1068.10142,100
May 23, 201768.7568.8067.3568.2568.25117,400
May 22, 201767.3071.7067.0568.5068.50115,400
May 19, 201767.1067.6866.5066.7566.7599,500
May 18, 201767.0567.8565.9066.7066.70143,500
May 17, 201770.1070.1067.2867.4067.40115,500
May 16, 201770.7071.3069.2571.1871.18127,700
May 15, 201770.0571.5569.9070.6570.65104,300
May 12, 201769.7570.6569.3569.6069.6087,800
May 11, 201769.2070.1867.7070.1570.15122,700
May 10, 201770.3070.3569.3069.5569.5585,300
May 09, 201770.4570.9569.9070.4570.45107,600
May 08, 201772.0572.0569.7570.1070.10140,100
May 05, 201771.3072.7570.8572.1572.15180,400
May 04, 201774.7574.7570.7070.8070.80198,300
May 03, 201774.3075.1573.6574.7574.75161,800
May 02, 201774.4075.8572.3074.8074.80206,800
May 01, 201771.4074.7071.1074.4574.45225,000
Apr 28, 201772.9073.6570.9571.0571.05198,700
Apr 27, 201771.5073.1568.5072.4072.40306,700
Apr 26, 201767.9069.9067.5569.7069.70204,600
Apr 25, 201766.7568.3366.7567.6567.65117,800
Apr 24, 201765.9066.3565.2066.2066.20107,900
Apr 21, 201764.7565.2564.3564.6564.65101,800
Apr 20, 201763.9564.9063.7564.3564.35100,200
Apr 19, 201763.0064.5563.0063.5063.50154,800
Apr 18, 201763.1563.6062.5562.6062.60112,200
Apr 17, 201761.5063.6061.3663.4063.40321,100
Apr 13, 201760.9561.7760.1060.2060.20110,500
Apr 12, 201762.5062.6060.9061.1061.10114,800
Apr 11, 201762.2062.9061.7562.8562.8596,800
Apr 10, 201763.8063.8061.8562.2562.25200,300
Apr 07, 201762.9064.3562.8863.6563.65214,400
Apr 06, 201763.2563.6661.8562.9062.90271,800
Apr 05, 201765.6066.0563.1063.3063.30207,900
Apr 04, 201766.6567.4365.0065.3065.30256,300
Apr 03, 201770.9071.7066.5566.7566.75244,600
Mar 31, 201769.0571.4068.7570.9070.90281,400
Mar 30, 201769.0569.8368.9569.0569.05100,900
Mar 29, 201768.1569.2567.5069.0069.00134,600
Mar 28, 201768.1068.8367.5568.2068.20139,100
Mar 27, 201768.5069.0066.6568.3568.35183,800
Mar 24, 201769.5069.8568.7869.5569.55312,400
Mar 23, 201768.7070.0567.9569.4569.45127,100
Mar 22, 201768.6069.4567.9068.7068.70158,500
Mar 21, 201771.1571.5068.7068.7568.75219,600
Mar 20, 201769.6571.8569.0070.8570.85284,300
Mar 17, 201769.7570.1569.2570.0070.00350,000
Mar 16, 201771.3071.3569.5069.9069.90150,500
Mar 15, 201770.1571.4069.8870.7070.70237,500
Mar 14, 201771.0071.2569.4069.6069.60292,200
Mar 13, 201771.7572.4571.0071.1071.10215,400
Mar 10, 201773.5074.0071.6071.7571.75364,700
Mar 09, 201775.5075.7572.7573.2573.251,221,400
Mar 08, 201776.2077.2573.7575.2075.20301,400
Mar 07, 201779.9079.9076.3076.6076.60177,000
Mar 06, 201781.0081.6079.7580.9580.9583,400
Mar 03, 201781.0081.7077.5581.3081.3062,600
Mar 02, 201782.4082.8580.6081.0081.0089,000
Mar 01, 201781.3083.2581.3082.4082.40109,100
Feb 28, 201781.2581.6079.1579.8579.85150,500
Feb 27, 201779.1581.9579.1581.8081.80141,800
Feb 24, 201777.7579.8876.7579.2579.2570,900
Feb 23, 201780.0080.1578.2578.4078.4070,900
Feb 22, 201778.7579.9578.2579.8579.8578,800
Feb 21, 201778.2580.5078.0879.0579.0590,900
Feb 17, 201780.4581.0078.2078.3578.35155,800
Feb 16, 201783.8083.8076.9581.0081.00329,900
Feb 15, 201782.7585.3582.7584.2584.25116,200
Feb 14, 201783.4083.6082.1583.2583.2580,200
Feb 13, 201784.4084.6582.5582.8082.80114,100
Feb 10, 201786.1086.1083.0083.7583.75119,800
Feb 09, 201782.0585.5082.0585.4585.45121,800
Feb 08, 201780.9082.1580.3582.0082.0082,100
Feb 07, 201781.2082.0780.3081.2081.20106,500
Feb 06, 201780.7582.2580.4581.0081.0062,200
*Close price adjusted for dividends and splits.
Loading more data...