NASDAQ:PATK
Patrick Industries Stock Price (Quote)
$113.18
+2.05 (+1.84%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 PATK stock ended at $113.18. This is 1.84% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.69% from a day low at $112.07 to a day high of $113.96. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $29.66 | $29.73 | $28.19 | $28.25 | 148 950 |
| Mar 14, 2016 | $28.59 | $30.08 | $28.55 | $29.83 | 282 600 |
| Mar 11, 2016 | $29.13 | $29.13 | $28.44 | $28.54 | 317 850 |
| Mar 10, 2016 | $29.32 | $29.32 | $28.42 | $29.07 | 180 150 |
| Mar 09, 2016 | $28.77 | $29.36 | $28.77 | $29.32 | 485 550 |
| Mar 08, 2016 | $28.73 | $29.61 | $28.41 | $28.79 | 339 750 |
| Mar 07, 2016 | $28.85 | $29.41 | $28.66 | $28.89 | 340 200 |
| Mar 04, 2016 | $28.73 | $29.41 | $28.53 | $29.07 | 251 700 |
| Mar 03, 2016 | $29.20 | $29.27 | $28.09 | $28.73 | 178 200 |
| Mar 02, 2016 | $29.20 | $29.44 | $28.79 | $29.21 | 203 250 |
| Mar 01, 2016 | $29.59 | $30.21 | $28.97 | $29.22 | 310 950 |
| Feb 29, 2016 | $28.96 | $29.83 | $28.96 | $29.46 | 230 550 |
| Feb 26, 2016 | $29.30 | $29.30 | $28.03 | $29.03 | 219 750 |
| Feb 25, 2016 | $28.57 | $28.99 | $28.00 | $28.48 | 250 950 |
| Feb 24, 2016 | $27.39 | $28.79 | $27.25 | $28.73 | 182 250 |
| Feb 23, 2016 | $27.76 | $28.08 | $27.52 | $27.69 | 157 650 |
| Feb 22, 2016 | $27.64 | $28.45 | $27.59 | $27.82 | 308 550 |
| Feb 19, 2016 | $27.13 | $27.52 | $26.67 | $27.41 | 336 300 |
| Feb 18, 2016 | $26.67 | $27.50 | $25.07 | $27.33 | 801 000 |
| Feb 17, 2016 | $23.05 | $24.37 | $22.89 | $24.13 | 442 800 |
| Feb 16, 2016 | $22.03 | $22.91 | $21.48 | $22.79 | 246 600 |
| Feb 12, 2016 | $21.40 | $23.27 | $20.70 | $21.62 | 284 400 |
| Feb 11, 2016 | $19.67 | $21.61 | $19.66 | $21.28 | 381 450 |
| Feb 10, 2016 | $19.55 | $21.23 | $19.55 | $20.06 | 244 500 |
| Feb 09, 2016 | $21.23 | $21.65 | $19.52 | $19.53 | 277 950 |
