Canada markets closed

Patrick Industries, Inc. (PATK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.49-2.68 (-2.50%)
At close: 04:00PM EDT
104.49 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024106.41106.46104.31104.49104.49162,669
Apr 29, 2024105.93107.41105.83107.17107.1799,800
Apr 26, 2024104.50106.13104.49105.49105.4964,900
Apr 25, 2024105.02105.27102.98104.42104.4297,000
Apr 24, 2024108.38109.09105.93106.81106.8182,100
Apr 23, 2024105.00109.32104.96108.46108.46138,200
Apr 22, 2024103.65107.01103.65105.54105.54150,600
Apr 19, 2024102.02103.79102.02103.40103.40128,600
Apr 18, 2024104.01104.76101.86102.64102.64119,400
Apr 17, 2024106.12106.12103.59104.20104.20133,800
Apr 16, 2024104.72105.72103.57104.88104.88107,000
Apr 15, 2024107.89108.99105.38105.60105.6099,000
Apr 12, 2024108.83108.83106.14107.10107.1089,900
Apr 11, 2024109.55109.58107.50109.06109.06147,200
Apr 10, 2024111.25112.14108.36108.90108.90155,300
Apr 09, 2024115.41115.41113.46114.33114.3389,400
Apr 08, 2024116.57117.21114.71114.97114.97136,400
Apr 05, 2024113.19116.46112.21115.41115.4191,600
Apr 04, 2024117.50117.90112.65113.21113.21148,400
Apr 03, 2024116.45118.92116.01116.31116.31123,800
Apr 02, 2024117.01117.80115.10117.23117.23270,000
Apr 01, 2024119.42120.97117.94118.54118.54163,000
Mar 28, 2024118.49120.72117.64119.47119.47267,200
Mar 27, 2024116.50117.92116.27117.92117.9294,300
Mar 26, 2024116.17116.71115.33115.66115.66151,400
Mar 25, 2024116.50117.47115.29115.29115.29119,600
Mar 22, 2024117.00117.95114.65116.06116.06163,000
Mar 21, 2024115.19117.80115.13116.54116.54178,000
Mar 20, 2024113.99115.13111.89114.04114.04189,800
Mar 19, 2024112.74115.14112.74113.94113.94139,500
Mar 18, 2024113.74115.32111.75113.67113.67190,900
Mar 15, 2024110.45113.60110.45112.76112.761,202,200
Mar 14, 2024111.44111.61108.57110.44110.44191,900
Mar 13, 2024108.99111.96108.14110.95110.95276,300
Mar 12, 2024112.33112.33108.73109.15109.15288,000
Mar 11, 2024110.86112.07108.87111.87111.87158,000
Mar 08, 2024113.47115.75111.11112.12112.12209,600
Mar 07, 2024114.12116.12112.34112.59112.59347,000
Mar 06, 2024118.31118.31110.46112.73112.73411,300
Mar 05, 2024119.56120.84117.72118.31118.31196,100
Mar 04, 2024122.15123.58120.62120.91120.91170,100
Mar 01, 2024119.77122.82118.14122.29122.29235,100
Feb 29, 2024118.00120.49117.75119.94119.94204,100
Feb 28, 2024115.27117.99115.27117.48117.48189,700
Feb 27, 2024116.44117.58115.43116.36116.36184,600
Feb 26, 2024113.75116.08113.59115.10115.10195,000
Feb 23, 2024113.81115.21112.97114.07114.0786,600
Feb 22, 2024112.60114.95112.60113.88113.88122,200
Feb 21, 2024110.56112.23110.38112.11112.11135,900
Feb 20, 2024109.90111.64108.97111.41111.41290,000
Feb 16, 2024109.64111.61109.12111.20111.20204,400
Feb 16, 20240.55 Dividend
Feb 15, 2024110.25111.46108.39110.91110.36124,400
Feb 14, 2024109.30110.25107.02109.44108.90134,300
Feb 13, 2024107.22109.62106.40106.98106.45228,900
Feb 12, 2024110.69113.59109.06112.50111.94183,200
Feb 09, 2024106.55112.11105.42110.16109.61212,900
Feb 08, 2024102.54107.44100.65105.45104.93283,400
Feb 07, 2024102.76104.07101.38103.46102.95161,200
Feb 06, 2024100.90102.80100.53102.68102.17117,400
Feb 05, 2024101.25101.8399.74100.91100.41101,000
Feb 02, 2024100.76103.72100.01102.66102.15106,000
Feb 01, 2024100.68102.2099.43101.94101.43100,700
Jan 31, 2024102.08103.75100.28100.3999.89128,200
Jan 30, 2024103.06103.78101.61101.68101.18136,700
Jan 29, 2024103.22104.33101.92104.05103.5396,800
Jan 26, 2024102.01103.41101.97102.73102.22156,600
Jan 25, 2024100.80101.7199.53101.45100.95145,800
Jan 24, 2024101.90101.9099.1599.6099.11112,500
Jan 23, 2024101.43102.9299.4799.8599.3596,500
Jan 22, 202499.21100.8598.82100.4899.98114,200
Jan 19, 202497.1598.4095.6798.2397.7498,800
Jan 18, 202495.9297.0295.2896.7996.3196,100
Jan 17, 202494.8095.5091.0194.7794.3098,600
Jan 16, 202497.0097.4095.2395.8195.3396,700
Jan 12, 2024101.39102.2596.6397.7097.2296,700
Jan 11, 2024100.72103.2696.7999.3398.84121,000
Jan 10, 202496.6198.4895.6498.4297.9385,400
Jan 09, 202495.8396.7994.6196.6196.1374,100
Jan 08, 202495.7297.1795.3196.5196.0387,200
Jan 05, 202494.3996.7494.3995.2294.75159,000
Jan 04, 202495.4795.9694.7595.4294.9598,100
Jan 03, 202498.6598.6594.9495.1694.69243,300
Jan 02, 2024100.75103.3698.6499.8199.32144,500
Dec 29, 2023101.58101.94100.27100.3599.8580,500
Dec 28, 2023100.92101.69100.70101.30100.8071,500
Dec 27, 2023101.11102.50100.20101.62101.12122,800
Dec 26, 2023100.47101.55100.00100.76100.2699,700
Dec 22, 202399.19100.5998.4299.7499.2599,900
Dec 21, 202399.0299.3996.7298.8098.31148,000
Dec 20, 202398.36101.2397.8597.8597.36311,100
Dec 19, 202394.4099.1794.3498.9698.47291,800
Dec 18, 202394.1094.1492.5293.6593.19133,500
Dec 15, 202393.6994.1992.1293.2192.751,028,900
Dec 14, 202390.0094.0689.9693.4592.99249,000
Dec 13, 202387.2889.3285.3289.1788.73294,800
Dec 12, 202388.7288.7286.4887.0786.64131,000
Dec 11, 202387.8289.4587.2488.4488.00129,900
Dec 08, 202387.5188.5086.7287.8687.42105,200
Dec 07, 202386.6387.5682.7487.5687.13127,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...