Patrick Industries, Inc. - Common Stock (PATK)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	83.86	89.13	83.86	88.15	314,757	88.15
4/01/2025	84.10	85.90	83.92	85.11	255,977	85.11
3/31/2025	82.79	85.33	82.11	84.56	358,300	84.56
3/28/2025	86.96	87.38	82.98	83.90	247,845	83.90
3/27/2025	87.54	88.00	86.70	86.90	219,468	86.90
3/26/2025	87.10	88.19	86.64	87.43	151,094	87.43
3/25/2025	87.34	88.39	86.92	87.14	313,006	87.14
3/24/2025	85.93	87.56	85.93	87.46	190,386	87.46
3/21/2025	84.09	85.40	82.82	85.08	774,600	85.08
3/20/2025	84.24	86.21	82.00	84.51	218,894	84.51
3/19/2025	83.72	85.61	82.83	85.37	307,040	85.37
3/18/2025	84.40	85.33	82.40	83.40	472,174	83.40
3/17/2025	85.16	86.05	84.00	84.66	396,320	84.66
3/14/2025	84.81	85.78	84.08	85.70	328,843	85.70
3/13/2025	85.31	85.64	82.28	83.26	314,249	83.26
3/12/2025	85.49	86.11	84.28	85.34	484,083	85.34
3/11/2025	87.10	88.65	85.02	85.19	599,773	85.19
3/10/2025	87.01	88.95	85.83	87.77	524,400	87.77
3/07/2025	87.57	88.70	85.42	88.33	287,472	88.33
3/06/2025	85.59	88.25	85.05	87.51	294,395	87.51
3/05/2025	86.95	87.88	84.06	86.66	656,065	86.66
3/04/2025	88.24	89.64	87.08	87.44	552,923	87.44
3/03/2025	91.24	92.80	88.84	90.06	431,195	90.06
2/28/2025	90.08	91.56	89.63	90.60	413,058	90.60
2/27/2025	90.34	91.80	89.10	89.62	333,353	89.62
2/26/2025	91.83	94.00	90.80	90.89	269,551	90.89
2/25/2025	89.10	94.52	88.50	92.72	501,888	92.72
2/24/2025	90.98	92.66	89.38	91.13	321,373	91.13
2/21/2025	93.99	93.99	89.86	90.18	323,755	90.18
2/20/2025	94.41	94.75	92.31	93.00	315,537	93.00
2/19/2025	94.26	95.80	93.97	94.97	249,558	94.97
2/18/2025	96.13	96.51	94.83	95.08	213,281	95.08
2/14/2025	95.19	96.28	94.13	95.76	262,730	95.36
2/13/2025	94.14	95.05	92.98	94.59	247,978	94.19
2/12/2025	92.01	93.28	90.85	93.15	472,149	92.76
2/11/2025	92.55	95.00	92.55	93.64	260,241	93.25
2/10/2025	96.12	96.12	93.29	93.41	406,925	93.02
2/07/2025	95.11	96.25	93.61	94.75	350,582	94.35
2/06/2025	96.65	96.65	92.18	95.01	562,330	94.61
2/05/2025	96.45	98.60	96.27	97.69	443,440	97.28
2/04/2025	95.50	97.31	95.37	96.59	470,599	96.19
2/03/2025	94.50	98.17	93.53	95.73	547,777	95.33
1/31/2025	97.26	98.29	94.90	97.14	530,352	96.73
1/30/2025	95.86	98.37	95.37	97.92	301,629	97.51
1/29/2025	95.89	96.65	93.02	94.47	355,694	94.08
1/28/2025	96.65	97.46	95.16	96.01	380,461	95.61
1/27/2025	94.09	97.52	91.98	97.50	417,457	97.09
1/24/2025	95.18	95.95	94.47	94.59	282,398	94.19
1/23/2025	93.80	96.58	93.06	95.32	539,949	94.92
1/22/2025	94.54	95.60	93.27	94.37	334,340	93.98
1/21/2025	93.74	95.22	93.47	95.07	321,985	94.67
1/17/2025	93.21	93.50	92.12	92.72	599,468	92.33
1/16/2025	90.00	92.62	89.42	92.21	335,474	91.82
1/15/2025	88.13	90.42	87.80	90.02	614,465	89.64
1/14/2025	83.02	85.82	83.02	85.73	260,718	85.37
1/13/2025	82.28	83.82	81.64	83.45	244,457	83.10
1/10/2025	81.53	83.51	81.47	83.34	388,532	82.99
1/08/2025	82.30	84.06	81.98	83.47	238,538	83.12
1/07/2025	84.12	85.01	82.37	82.82	300,814	82.47
1/06/2025	83.90	85.84	83.49	83.93	251,117	83.58
1/03/2025	82.69	83.67	81.74	83.40	295,709	83.05