Patrick Industries, Inc. - Common Stock (PATK)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	85.44	86.45	82.24	82.61	372,247	82.61
5/30/2025	85.91	86.56	85.17	85.86	294,228	85.86
5/29/2025	87.03	87.29	85.69	86.30	176,313	86.30
5/28/2025	88.03	88.03	86.64	86.84	171,365	86.84
5/27/2025	86.61	88.03	86.19	87.78	143,767	87.78
5/23/2025	83.95	86.26	83.23	86.10	232,814	85.70
5/22/2025	86.74	89.44	85.29	86.27	313,293	85.87
5/21/2025	88.28	88.70	86.95	87.17	298,768	86.77
5/20/2025	88.40	89.97	88.33	89.51	311,192	89.09
5/19/2025	87.28	88.44	86.53	87.75	157,567	87.34
5/16/2025	86.98	88.70	86.50	88.53	271,559	88.12
5/15/2025	86.15	87.31	85.36	86.98	171,327	86.58
5/14/2025	89.67	89.88	86.58	86.60	421,506	86.20
5/13/2025	87.88	89.92	87.03	89.81	321,464	89.39
5/12/2025	86.89	87.86	86.33	87.06	299,818	86.66
5/09/2025	83.44	84.00	82.41	82.78	207,852	82.40
5/08/2025	81.77	83.90	81.21	83.40	195,410	83.01
5/07/2025	82.00	82.82	80.35	81.18	284,344	80.80
5/06/2025	81.91	82.94	80.71	81.76	321,974	81.38
5/05/2025	81.74	84.20	80.62	82.92	412,865	82.53
5/02/2025	81.00	83.80	79.22	82.83	536,723	82.45
5/01/2025	83.66	83.66	78.59	81.58	808,060	81.20
4/30/2025	77.50	79.25	75.26	76.98	970,600	76.62
4/29/2025	78.11	79.43	77.62	78.52	500,059	78.16
4/28/2025	79.68	81.28	78.39	78.77	505,483	78.40
4/25/2025	79.77	79.77	78.40	79.67	456,733	79.30
4/24/2025	77.96	80.27	76.99	79.96	675,493	79.59
4/23/2025	82.13	83.89	77.18	77.96	707,224	77.60
4/22/2025	78.72	80.19	77.41	79.71	217,578	79.34
4/21/2025	78.79	79.07	76.75	78.02	501,731	77.66
4/17/2025	78.64	80.12	78.15	79.28	241,756	78.91
4/16/2025	79.50	80.14	77.88	79.23	249,298	78.86
4/15/2025	80.47	81.95	78.93	79.68	302,082	79.31
4/14/2025	81.21	81.33	78.79	81.15	532,950	80.77
4/11/2025	79.32	80.59	77.98	80.43	374,868	80.06
4/10/2025	80.07	82.14	77.76	80.20	507,403	79.83
4/09/2025	73.77	82.39	73.08	81.55	622,191	81.17
4/08/2025	79.91	79.91	72.99	74.33	550,730	73.98
4/07/2025	76.07	81.35	74.50	77.56	482,422	77.20
4/04/2025	75.00	79.46	74.27	78.60	574,051	78.23
4/03/2025	83.76	84.20	79.95	80.11	473,622	79.74
4/02/2025	83.86	89.13	83.86	88.15	314,757	87.74
4/01/2025	84.10	85.90	83.92	85.11	255,977	84.71
3/31/2025	82.79	85.33	82.11	84.56	358,300	84.17
3/28/2025	86.96	87.38	82.98	83.90	247,845	83.51
3/27/2025	87.54	88.00	86.70	86.90	219,468	86.50
3/26/2025	87.10	88.19	86.64	87.43	151,094	87.02
3/25/2025	87.34	88.39	86.92	87.14	313,006	86.74
3/24/2025	85.93	87.56	85.93	87.46	190,386	87.05
3/21/2025	84.09	85.40	82.82	85.08	774,600	84.68
3/20/2025	84.24	86.21	82.00	84.51	218,894	84.12
3/19/2025	83.72	85.61	82.83	85.37	307,040	84.97
3/18/2025	84.40	85.33	82.40	83.40	472,174	83.01
3/17/2025	85.16	86.05	84.00	84.66	396,320	84.27
3/14/2025	84.81	85.78	84.08	85.70	328,843	85.30
3/13/2025	85.31	85.64	82.28	83.26	314,249	82.87
3/12/2025	85.49	86.11	84.28	85.34	484,083	84.94
3/11/2025	87.10	88.65	85.02	85.19	599,773	84.79
3/10/2025	87.01	88.95	85.83	87.77	524,400	87.36
3/07/2025	87.57	88.70	85.42	88.33	287,472	87.92
3/06/2025	85.59	88.25	85.05	87.51	294,395	87.10
3/05/2025	86.95	87.88	84.06	86.66	656,065	86.26
3/04/2025	88.24	89.64	87.08	87.44	552,923	87.03
3/03/2025	91.24	92.80	88.84	90.06	431,195	89.64