Patrick Industries, Inc. - Common Stock (PATK)

Historical Prices For Patrick Industries, Inc. - Common Stock (PATK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	103.13	104.36	102.65	104.19	188,051	104.19
10/01/2025	102.81	104.78	101.46	102.95	190,429	102.95
9/30/2025	103.69	106.81	102.17	103.43	196,916	103.43
9/29/2025	103.80	104.06	102.21	103.43	253,985	103.43
9/26/2025	102.33	104.12	102.17	103.60	220,958	103.60
9/25/2025	103.21	103.84	101.86	102.33	217,192	102.33
9/24/2025	106.04	106.74	103.94	104.06	146,572	104.06
9/23/2025	105.87	106.90	104.85	105.66	216,780	105.66
9/22/2025	105.85	107.91	105.03	105.38	211,085	105.38
9/19/2025	107.93	108.51	105.17	106.02	587,724	106.02
9/18/2025	106.37	108.22	106.02	107.41	222,403	107.41
9/17/2025	107.72	109.98	105.73	106.12	416,369	106.12
9/16/2025	109.92	111.31	107.08	107.50	207,854	107.50
9/15/2025	110.57	110.57	108.23	110.00	537,199	110.00
9/12/2025	113.62	113.62	110.00	110.37	136,955	110.37
9/11/2025	112.25	114.06	111.88	113.81	206,601	113.81
9/10/2025	112.06	112.99	110.36	111.65	164,759	111.65
9/09/2025	113.01	114.06	111.06	111.87	222,476	111.87
9/08/2025	113.70	114.10	112.02	113.37	148,256	113.37
9/05/2025	114.68	116.22	113.31	113.56	272,196	113.56
9/04/2025	111.47	114.29	110.95	114.06	217,584	114.06
9/03/2025	110.36	111.97	109.27	111.94	356,556	111.94
9/02/2025	110.53	111.68	110.08	110.99	201,030	110.99
8/29/2025	113.04	113.24	111.57	111.85	196,604	111.85
8/28/2025	114.35	114.35	111.90	112.47	220,966	112.47
8/27/2025	113.15	114.58	110.50	114.02	223,982	114.02
8/26/2025	115.42	115.83	113.68	113.69	275,706	113.69
8/25/2025	114.83	115.86	112.61	114.99	210,333	114.99
8/22/2025	111.71	116.78	110.72	116.04	334,226	115.64
8/21/2025	110.64	111.61	109.00	111.11	228,118	110.73
8/20/2025	111.95	112.25	111.12	111.16	164,209	110.78
8/19/2025	110.82	113.47	110.53	112.36	197,305	111.97
8/18/2025	112.01	112.01	109.90	110.22	338,256	109.84
8/15/2025	112.96	113.13	111.15	112.13	1,151,271	111.74
8/14/2025	113.67	114.13	107.53	112.51	380,161	112.12
8/13/2025	107.83	114.26	106.17	114.07	812,648	113.68
8/12/2025	103.89	108.49	103.26	108.31	489,287	107.94
8/11/2025	100.59	103.10	99.92	103.03	302,400	102.67
8/08/2025	101.41	102.64	100.14	100.37	257,636	100.02
8/07/2025	103.31	103.98	100.63	101.13	157,709	100.78
8/06/2025	102.85	103.06	101.72	102.50	263,224	102.15
8/05/2025	100.84	103.96	99.77	102.74	389,945	102.39
8/04/2025	98.89	101.52	97.00	100.35	296,679	100.00
8/01/2025	98.95	99.08	95.60	98.04	400,912	97.70
7/31/2025	98.11	103.14	96.77	97.24	618,795	96.90
7/30/2025	101.66	103.25	100.10	101.10	739,458	100.75
7/29/2025	100.72	101.65	99.41	101.29	449,933	100.94
7/28/2025	100.01	100.95	99.45	99.98	234,068	99.64
7/25/2025	98.26	100.12	97.25	100.00	231,986	99.66
7/24/2025	98.66	99.34	97.30	97.58	250,725	97.24
7/23/2025	99.77	100.88	99.14	99.52	242,670	99.18
7/22/2025	96.02	99.91	94.70	99.18	271,089	98.84
7/21/2025	96.60	97.45	95.71	95.88	263,269	95.55
7/18/2025	98.28	98.28	95.27	95.81	195,552	95.48
7/17/2025	96.90	99.01	96.90	97.25	242,349	96.91
7/16/2025	97.91	99.42	96.00	97.25	655,433	96.91
7/15/2025	99.90	100.20	97.61	97.63	280,438	97.29
7/14/2025	99.75	99.75	97.91	99.42	188,728	99.08
7/11/2025	99.82	100.86	99.82	99.58	207,141	99.24
7/10/2025	99.30	102.83	98.28	100.62	387,839	100.27
7/09/2025	99.13	99.86	97.94	99.77	139,402	99.43
7/08/2025	97.38	99.96	96.59	98.49	293,315	98.15
7/07/2025	97.68	98.67	95.75	96.71	216,161	96.38
7/03/2025	99.89	100.30	97.38	98.45	153,495	98.11