UK markets closed

Patrick Industries, Inc. (PATK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.13+0.79 (+0.72%)
At close: 04:00PM EDT
111.13 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024108.42113.24108.42111.13111.13223,783
02 May 2024109.10111.66102.42110.34110.34347,200
01 May 2024105.13105.94101.76104.06104.06230,100
30 Apr 2024106.41106.46104.29104.49104.49169,300
29 Apr 2024105.93107.41105.83107.17107.1799,800
26 Apr 2024104.50106.13104.49105.49105.4964,900
25 Apr 2024105.02105.27102.98104.42104.4297,000
24 Apr 2024108.38109.09105.93106.81106.8182,100
23 Apr 2024105.00109.32104.96108.46108.46138,200
22 Apr 2024103.65107.01103.65105.54105.54150,600
19 Apr 2024102.02103.79102.02103.40103.40128,600
18 Apr 2024104.01104.76101.86102.64102.64119,400
17 Apr 2024106.12106.12103.59104.20104.20133,800
16 Apr 2024104.72105.72103.57104.88104.88107,000
15 Apr 2024107.89108.99105.38105.60105.6099,000
12 Apr 2024108.83108.83106.14107.10107.1089,900
11 Apr 2024109.55109.58107.50109.06109.06147,200
10 Apr 2024111.25112.14108.36108.90108.90155,300
09 Apr 2024115.41115.41113.46114.33114.3389,400
08 Apr 2024116.57117.21114.71114.97114.97136,400
05 Apr 2024113.19116.46112.21115.41115.4191,600
04 Apr 2024117.50117.90112.65113.21113.21148,400
03 Apr 2024116.45118.92116.01116.31116.31123,800
02 Apr 2024117.01117.80115.10117.23117.23270,000
01 Apr 2024119.42120.97117.94118.54118.54163,000
28 Mar 2024118.49120.72117.64119.47119.47267,200
27 Mar 2024116.50117.92116.27117.92117.9294,300
26 Mar 2024116.17116.71115.33115.66115.66151,400
25 Mar 2024116.50117.47115.29115.29115.29119,600
22 Mar 2024117.00117.95114.65116.06116.06163,000
21 Mar 2024115.19117.80115.13116.54116.54178,000
20 Mar 2024113.99115.13111.89114.04114.04189,800
19 Mar 2024112.74115.14112.74113.94113.94139,500
18 Mar 2024113.74115.32111.75113.67113.67190,900
15 Mar 2024110.45113.60110.45112.76112.761,202,200
14 Mar 2024111.44111.61108.57110.44110.44191,900
13 Mar 2024108.99111.96108.14110.95110.95276,300
12 Mar 2024112.33112.33108.73109.15109.15288,000
11 Mar 2024110.86112.07108.87111.87111.87158,000
08 Mar 2024113.47115.75111.11112.12112.12209,600
07 Mar 2024114.12116.12112.34112.59112.59347,000
06 Mar 2024118.31118.31110.46112.73112.73411,300
05 Mar 2024119.56120.84117.72118.31118.31196,100
04 Mar 2024122.15123.58120.62120.91120.91170,100
01 Mar 2024119.77122.82118.14122.29122.29235,100
29 Feb 2024118.00120.49117.75119.94119.94204,100
28 Feb 2024115.27117.99115.27117.48117.48189,700
27 Feb 2024116.44117.58115.43116.36116.36184,600
26 Feb 2024113.75116.08113.59115.10115.10195,000
23 Feb 2024113.81115.21112.97114.07114.0786,600
22 Feb 2024112.60114.95112.60113.88113.88122,200
21 Feb 2024110.56112.23110.38112.11112.11135,900
20 Feb 2024109.90111.64108.97111.41111.41290,000
16 Feb 2024109.64111.61109.12111.20111.20204,400
16 Feb 20240.55 Dividend
15 Feb 2024110.25111.46108.39110.91110.36124,400
14 Feb 2024109.30110.25107.02109.44108.90134,300
13 Feb 2024107.22109.62106.40106.98106.45228,900
12 Feb 2024110.69113.59109.06112.50111.94183,200
09 Feb 2024106.55112.11105.42110.16109.61212,900
08 Feb 2024102.54107.44100.65105.45104.93283,400
07 Feb 2024102.76104.07101.38103.46102.95161,200
06 Feb 2024100.90102.80100.53102.68102.17117,400
05 Feb 2024101.25101.8399.74100.91100.41101,000
02 Feb 2024100.76103.72100.01102.66102.15106,000
01 Feb 2024100.68102.2099.43101.94101.43100,700
31 Jan 2024102.08103.75100.28100.3999.89128,200
30 Jan 2024103.06103.78101.61101.68101.18136,700
29 Jan 2024103.22104.33101.92104.05103.5396,800
26 Jan 2024102.01103.41101.97102.73102.22156,600
25 Jan 2024100.80101.7199.53101.45100.95145,800
24 Jan 2024101.90101.9099.1599.6099.11112,500
23 Jan 2024101.43102.9299.4799.8599.3596,500
22 Jan 202499.21100.8598.82100.4899.98114,200
19 Jan 202497.1598.4095.6798.2397.7498,800
18 Jan 202495.9297.0295.2896.7996.3196,100
17 Jan 202494.8095.5091.0194.7794.3098,600
16 Jan 202497.0097.4095.2395.8195.3396,700
12 Jan 2024101.39102.2596.6397.7097.2296,700
11 Jan 2024100.72103.2696.7999.3398.84121,000
10 Jan 202496.6198.4895.6498.4297.9385,400
09 Jan 202495.8396.7994.6196.6196.1374,100
08 Jan 202495.7297.1795.3196.5196.0387,200
05 Jan 202494.3996.7494.3995.2294.75159,000
04 Jan 202495.4795.9694.7595.4294.9598,100
03 Jan 202498.6598.6594.9495.1694.69243,300
02 Jan 2024100.75103.3698.6499.8199.32144,500
29 Dec 2023101.58101.94100.27100.3599.8580,500
28 Dec 2023100.92101.69100.70101.30100.8071,500
27 Dec 2023101.11102.50100.20101.62101.12122,800
26 Dec 2023100.47101.55100.00100.76100.2699,700
22 Dec 202399.19100.5998.4299.7499.2599,900
21 Dec 202399.0299.3996.7298.8098.31148,000
20 Dec 202398.36101.2397.8597.8597.36311,100
19 Dec 202394.4099.1794.3498.9698.47291,800
18 Dec 202394.1094.1492.5293.6593.19133,500
15 Dec 202393.6994.1992.1293.2192.751,028,900
14 Dec 202390.0094.0689.9693.4592.99249,000
13 Dec 202387.2889.3285.3289.1788.73294,800
12 Dec 202388.7288.7286.4887.0786.64131,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...