Patrick Industries, Inc. - Common Stock (PATK)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/02/2025	95.79	98.92	94.73	99.11	408,923	98.77
7/01/2025	91.73	98.35	91.02	95.30	663,982	94.97
6/30/2025	92.49	93.02	90.79	92.27	314,810	91.95
6/27/2025	91.47	92.91	91.31	92.43	298,039	92.11
6/26/2025	89.79	91.40	85.02	91.38	195,419	91.06
6/25/2025	91.27	91.50	89.63	89.91	179,743	89.60
6/24/2025	91.75	92.95	91.23	91.62	200,583	91.30
6/23/2025	89.13	91.20	87.97	91.11	210,695	90.80
6/20/2025	89.90	90.47	88.08	89.07	472,850	88.76
6/18/2025	88.22	90.75	87.40	89.66	301,645	89.35
6/17/2025	89.02	89.99	88.00	88.08	248,059	87.78
6/16/2025	90.38	92.45	89.87	90.10	216,076	89.79
6/13/2025	91.68	93.00	89.62	89.92	410,179	89.61
6/12/2025	89.99	93.12	89.14	93.03	399,881	92.71
6/11/2025	91.58	92.20	88.89	90.64	189,654	90.33
6/10/2025	91.53	92.47	90.41	91.01	179,490	90.70
6/09/2025	90.62	92.00	89.91	91.07	252,857	90.76
6/06/2025	91.34	92.00	89.67	90.31	597,048	90.00