NasdaqGS - Nasdaq Real Time Price USD

Patrick Industries, Inc. (PATK)

Compare
142.33 +0.83 (+0.59%)
At close: October 15 at 4:00 PM EDT
142.33 0.00 (0.00%)
After hours: October 15 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 141.50 144.87 140.66 142.33 142.33 137,700
Oct 14, 2024 141.24 141.92 140.40 141.50 141.50 98,000
Oct 11, 2024 139.04 141.60 139.04 141.45 141.45 203,100
Oct 10, 2024 142.36 142.36 138.81 139.05 139.05 261,000
Oct 9, 2024 144.21 146.07 142.91 143.55 143.55 98,800
Oct 8, 2024 145.03 145.75 143.63 144.21 144.21 101,700
Oct 7, 2024 146.17 146.17 143.60 145.03 145.03 76,900
Oct 4, 2024 147.15 148.35 145.52 146.16 146.16 183,100
Oct 3, 2024 141.56 145.00 141.12 144.61 144.61 132,900
Oct 2, 2024 143.56 145.55 142.01 142.90 142.90 174,300
Oct 1, 2024 142.50 145.24 139.68 144.32 144.32 192,700
Sep 30, 2024 141.49 143.38 140.85 142.37 142.37 134,100
Sep 27, 2024 143.28 145.40 141.49 142.08 142.08 103,800
Sep 26, 2024 141.89 144.79 141.14 141.25 141.25 96,200
Sep 25, 2024 142.60 143.01 139.28 139.48 139.48 187,800
Sep 24, 2024 143.30 144.00 141.24 142.98 142.98 183,200
Sep 23, 2024 147.72 147.72 141.10 142.72 142.72 239,000
Sep 20, 2024 145.70 147.80 144.55 146.96 146.96 807,100
Sep 19, 2024 143.86 146.68 140.21 146.42 146.42 315,900
Sep 18, 2024 140.18 146.47 139.26 140.51 140.51 416,600
Sep 17, 2024 138.24 140.25 137.92 139.73 139.73 233,200
Sep 16, 2024 135.33 136.84 134.13 136.54 136.54 107,100
Sep 13, 2024 133.66 136.53 133.66 135.33 135.33 149,300
Sep 12, 2024 129.84 132.15 129.21 131.47 131.47 249,700
Sep 11, 2024 126.42 129.03 124.57 128.75 128.75 162,700
Sep 10, 2024 126.34 127.31 123.36 126.75 126.75 217,300
Sep 9, 2024 126.03 129.76 124.70 126.17 126.17 231,200
Sep 6, 2024 124.65 125.70 122.06 125.14 125.14 121,200
Sep 5, 2024 127.55 129.76 124.13 124.63 124.63 165,500
Sep 4, 2024 125.58 127.00 124.73 126.63 126.63 132,300
Sep 3, 2024 127.73 128.27 124.42 126.15 126.15 124,600
Aug 30, 2024 129.63 129.63 127.07 129.22 129.22 106,000
Aug 29, 2024 130.93 130.93 128.08 128.55 128.55 163,100
Aug 28, 2024 130.35 132.14 129.25 129.26 129.26 78,500
Aug 27, 2024 131.33 131.44 129.18 131.12 131.12 89,500
Aug 26, 2024 0.55 Dividend
Aug 26, 2024 133.11 134.21 131.46 131.79 131.79 104,200
Aug 23, 2024 128.47 134.05 128.47 132.98 132.43 186,000
Aug 22, 2024 129.58 130.87 126.65 127.45 126.92 91,500
Aug 21, 2024 126.21 129.46 123.99 129.46 128.92 102,400
Aug 20, 2024 126.87 126.87 124.76 125.02 124.50 85,000
Aug 19, 2024 126.50 126.95 125.12 126.50 125.98 96,500
Aug 16, 2024 126.31 128.93 124.49 125.95 125.43 74,700
Aug 15, 2024 126.86 128.99 125.24 126.11 125.59 124,200
Aug 14, 2024 125.68 126.67 123.05 123.55 123.04 153,300
Aug 13, 2024 120.79 126.16 118.68 125.49 124.97 209,000
Aug 12, 2024 120.10 120.84 118.06 119.65 119.16 236,200
Aug 9, 2024 119.29 121.18 118.65 119.30 118.81 84,300
Aug 8, 2024 120.29 122.22 119.16 119.61 119.12 111,900
Aug 7, 2024 123.08 124.08 116.66 118.14 117.65 144,400
Aug 6, 2024 120.18 123.05 119.89 121.11 120.61 199,600
Aug 5, 2024 112.91 121.51 112.91 120.14 119.64 260,900
Aug 2, 2024 119.37 122.46 118.00 121.86 121.36 265,700
Aug 1, 2024 131.26 136.00 123.39 125.81 125.29 324,700
Jul 31, 2024 128.48 131.91 126.50 128.06 127.53 245,100
Jul 30, 2024 126.74 128.66 125.91 128.00 127.47 146,600
Jul 29, 2024 126.36 127.14 125.18 126.39 125.87 133,500
Jul 26, 2024 126.47 127.21 123.86 126.00 125.48 209,000
Jul 25, 2024 117.29 125.27 117.29 124.47 123.96 278,500
Jul 24, 2024 121.97 123.44 118.52 118.68 118.19 232,300
Jul 23, 2024 120.58 124.14 119.67 123.18 122.67 162,600
Jul 22, 2024 118.95 121.92 116.41 121.53 121.03 122,100
Jul 19, 2024 119.10 119.15 116.89 117.94 117.45 121,700
Jul 18, 2024 121.51 125.60 118.06 118.80 118.31 159,200
Jul 17, 2024 122.55 123.93 121.71 121.89 121.39 214,700
Jul 16, 2024 120.51 124.43 120.32 123.69 123.18 260,600
Jul 15, 2024 117.44 120.35 117.03 118.95 118.46 159,900
Jul 12, 2024 113.82 117.91 110.83 116.25 115.77 190,800
Jul 11, 2024 110.98 114.60 110.98 113.54 113.07 146,000
Jul 10, 2024 104.96 108.52 104.79 108.27 107.82 145,700
Jul 9, 2024 108.00 108.00 104.87 105.01 104.58 175,200
Jul 8, 2024 108.02 108.84 107.73 108.43 107.98 85,600
Jul 5, 2024 108.18 108.18 106.46 107.16 106.72 110,800
Jul 3, 2024 107.94 110.32 107.79 109.10 108.65 145,300
Jul 2, 2024 110.32 110.97 106.96 107.13 106.69 271,800
Jul 1, 2024 109.98 110.39 107.97 110.20 109.74 510,100
Jun 28, 2024 108.46 109.20 106.60 108.55 108.10 1,028,400
Jun 27, 2024 107.69 107.87 105.96 107.32 106.88 104,100
Jun 26, 2024 106.93 107.56 105.78 107.36 106.92 150,200
Jun 25, 2024 108.13 108.13 105.52 107.16 106.72 142,700
Jun 24, 2024 107.76 109.68 107.76 108.47 108.02 163,400
Jun 21, 2024 106.69 108.42 105.18 107.97 107.52 660,500
Jun 20, 2024 105.87 108.07 105.21 106.91 106.47 314,700
Jun 18, 2024 106.03 106.71 104.16 106.50 106.06 186,400
Jun 17, 2024 103.59 106.52 102.43 106.07 105.63 713,400
Jun 14, 2024 103.62 104.21 101.58 103.50 103.07 153,800
Jun 13, 2024 106.32 106.72 103.87 105.15 104.72 132,500
Jun 12, 2024 107.61 109.58 105.83 106.82 106.38 229,000
Jun 11, 2024 104.01 104.52 102.35 104.50 104.07 202,100
Jun 10, 2024 105.28 106.54 104.28 104.90 104.47 190,900
Jun 7, 2024 107.16 107.57 106.27 106.63 106.19 101,900
Jun 6, 2024 110.25 110.25 107.15 108.07 107.62 117,700
Jun 5, 2024 110.28 111.32 108.94 110.99 110.53 100,500
Jun 4, 2024 112.56 113.75 110.08 110.27 109.81 127,700
Jun 3, 2024 0.55 Dividend
Jun 3, 2024 115.53 115.53 112.69 113.65 113.18 107,600
May 31, 2024 113.91 114.81 112.91 114.60 113.58 99,700
May 30, 2024 112.33 113.76 111.48 113.61 112.60 99,400
May 29, 2024 111.79 112.48 110.82 111.39 110.40 82,400
May 28, 2024 113.13 113.87 112.17 112.86 111.85 90,800
May 24, 2024 111.94 113.03 111.12 112.99 111.98 105,200
May 23, 2024 111.01 111.59 108.99 110.89 109.90 108,200
May 22, 2024 111.54 112.30 109.71 110.60 109.61 114,500
May 21, 2024 111.62 112.69 111.49 112.09 111.09 60,100
May 20, 2024 111.37 113.42 111.37 112.85 111.84 104,600
May 17, 2024 112.77 112.77 110.42 111.39 110.40 120,500
May 16, 2024 115.46 115.60 111.83 112.49 111.49 120,100
May 15, 2024 117.76 117.94 114.32 115.37 114.34 126,400
May 14, 2024 114.40 117.75 113.32 116.37 115.33 179,800
May 13, 2024 115.91 115.99 112.53 113.00 111.99 134,500
May 10, 2024 115.60 115.99 113.46 114.88 113.86 95,600
May 9, 2024 114.55 115.31 113.67 115.02 113.99 163,600
May 8, 2024 113.00 115.18 112.21 114.55 113.53 163,200
May 7, 2024 113.81 115.34 113.17 114.14 113.12 177,800
May 6, 2024 112.46 113.96 112.07 113.18 112.17 145,300
May 3, 2024 112.18 113.24 108.42 111.13 110.14 230,500
May 2, 2024 109.10 111.66 102.42 110.34 109.36 347,200
May 1, 2024 105.13 105.94 101.76 104.06 103.13 230,100
Apr 30, 2024 106.41 106.46 104.29 104.49 103.56 169,300
Apr 29, 2024 105.93 107.41 105.83 107.17 106.21 99,800
Apr 26, 2024 104.50 106.13 104.49 105.49 104.55 64,900
Apr 25, 2024 105.02 105.27 102.98 104.42 103.49 97,000
Apr 24, 2024 108.38 109.09 105.93 106.81 105.86 82,100
Apr 23, 2024 105.00 109.32 104.96 108.46 107.49 138,200
Apr 22, 2024 103.65 107.01 103.65 105.54 104.60 150,600
Apr 19, 2024 102.02 103.79 102.02 103.40 102.48 128,600
Apr 18, 2024 104.01 104.76 101.86 102.64 101.72 119,400
Apr 17, 2024 106.12 106.12 103.59 104.20 103.27 133,800
Apr 16, 2024 104.72 105.72 103.57 104.88 103.94 107,000
Apr 15, 2024 107.89 108.99 105.38 105.60 104.66 99,000
Apr 12, 2024 108.83 108.83 106.14 107.10 106.15 89,900
Apr 11, 2024 109.55 109.58 107.50 109.06 108.09 147,200
Apr 10, 2024 111.25 112.14 108.36 108.90 107.93 155,300
Apr 9, 2024 115.41 115.41 113.46 114.33 113.31 89,400
Apr 8, 2024 116.57 117.21 114.71 114.97 113.94 136,400
Apr 5, 2024 113.19 116.46 112.21 115.41 114.38 91,600
Apr 4, 2024 117.50 117.90 112.65 113.21 112.20 148,400
Apr 3, 2024 116.45 118.92 116.01 116.31 115.27 123,800
Apr 2, 2024 117.01 117.80 115.10 117.23 116.18 270,000
Apr 1, 2024 119.42 120.97 117.94 118.54 117.48 163,000
Mar 28, 2024 118.49 120.72 117.64 119.47 118.40 267,200
Mar 27, 2024 116.50 117.92 116.27 117.92 116.87 94,300
Mar 26, 2024 116.17 116.71 115.33 115.66 114.63 151,400
Mar 25, 2024 116.50 117.47 115.29 115.29 114.26 119,600
Mar 22, 2024 117.00 117.95 114.65 116.06 115.03 163,000
Mar 21, 2024 115.19 117.80 115.13 116.54 115.50 178,000
Mar 20, 2024 113.99 115.13 111.89 114.04 113.02 189,800
Mar 19, 2024 112.74 115.14 112.74 113.94 112.92 139,500
Mar 18, 2024 113.74 115.32 111.75 113.67 112.66 190,900
Mar 15, 2024 110.45 113.60 110.45 112.76 111.75 1,202,200
Mar 14, 2024 111.44 111.61 108.57 110.44 109.46 191,900
Mar 13, 2024 108.99 111.96 108.14 110.95 109.96 276,300
Mar 12, 2024 112.33 112.33 108.73 109.15 108.18 288,000
Mar 11, 2024 110.86 112.07 108.87 111.87 110.87 158,000
Mar 8, 2024 113.47 115.75 111.11 112.12 111.12 209,600
Mar 7, 2024 114.12 116.12 112.34 112.59 111.59 347,000
Mar 6, 2024 118.31 118.31 110.46 112.73 111.72 411,300
Mar 5, 2024 119.56 120.84 117.72 118.31 117.26 196,100
Mar 4, 2024 122.15 123.58 120.62 120.91 119.83 170,100
Mar 1, 2024 119.77 122.82 118.14 122.29 121.20 235,100
Feb 29, 2024 118.00 120.49 117.75 119.94 118.87 204,100
Feb 28, 2024 115.27 117.99 115.27 117.48 116.43 189,700
Feb 27, 2024 116.44 117.58 115.43 116.36 115.32 184,600
Feb 26, 2024 113.75 116.08 113.59 115.10 114.07 195,000
Feb 23, 2024 113.81 115.21 112.97 114.07 113.05 86,600
Feb 22, 2024 112.60 114.95 112.60 113.88 112.86 122,200
Feb 21, 2024 110.56 112.23 110.38 112.11 111.11 135,900
Feb 20, 2024 109.90 111.64 108.97 111.41 110.42 290,000
Feb 16, 2024 0.55 Dividend
Feb 16, 2024 109.64 111.61 109.12 111.20 110.21 204,400
Feb 15, 2024 110.25 111.46 108.39 110.91 109.38 124,400
Feb 14, 2024 109.30 110.25 107.02 109.44 107.93 134,300
Feb 13, 2024 107.22 109.62 106.40 106.98 105.50 228,900
Feb 12, 2024 110.69 113.59 109.06 112.50 110.94 183,200
Feb 9, 2024 106.55 112.11 105.42 110.16 108.64 212,900
Feb 8, 2024 102.54 107.44 100.65 105.45 103.99 283,400
Feb 7, 2024 102.76 104.07 101.38 103.46 102.03 161,200
Feb 6, 2024 100.90 102.80 100.53 102.68 101.26 117,400
Feb 5, 2024 101.25 101.83 99.74 100.91 99.51 101,000
Feb 2, 2024 100.76 103.72 100.01 102.66 101.24 106,000
Feb 1, 2024 100.68 102.20 99.43 101.94 100.53 100,700
Jan 31, 2024 102.08 103.75 100.28 100.39 99.00 128,200
Jan 30, 2024 103.06 103.78 101.61 101.68 100.27 136,700
Jan 29, 2024 103.22 104.33 101.92 104.05 102.61 96,800
Jan 26, 2024 102.01 103.41 101.97 102.73 101.31 156,600
Jan 25, 2024 100.80 101.71 99.53 101.45 100.05 145,800
Jan 24, 2024 101.90 101.90 99.15 99.60 98.22 112,500
Jan 23, 2024 101.43 102.92 99.47 99.85 98.47 96,500
Jan 22, 2024 99.21 100.85 98.82 100.48 99.09 114,200
Jan 19, 2024 97.15 98.40 95.67 98.23 96.87 98,800
Jan 18, 2024 95.92 97.02 95.28 96.79 95.45 96,100
Jan 17, 2024 94.80 95.50 91.01 94.77 93.46 98,600
Jan 16, 2024 97.00 97.40 95.23 95.81 94.48 96,700
Jan 12, 2024 101.39 102.25 96.63 97.70 96.35 96,700
Jan 11, 2024 100.72 103.26 96.79 99.33 97.96 121,000
Jan 10, 2024 96.61 98.48 95.64 98.42 97.06 85,400
Jan 9, 2024 95.83 96.79 94.61 96.61 95.27 74,100
Jan 8, 2024 95.72 97.17 95.31 96.51 95.18 87,200
Jan 5, 2024 94.39 96.74 94.39 95.22 93.90 159,000
Jan 4, 2024 95.47 95.96 94.75 95.42 94.10 98,100
Jan 3, 2024 98.65 98.65 94.94 95.16 93.84 243,300
Jan 2, 2024 100.75 103.36 98.64 99.81 98.43 144,500
Dec 29, 2023 101.58 101.94 100.27 100.35 98.96 80,500
Dec 28, 2023 100.92 101.69 100.70 101.30 99.90 71,500
Dec 27, 2023 101.11 102.50 100.20 101.62 100.21 122,800
Dec 26, 2023 100.47 101.55 100.00 100.76 99.37 99,700
Dec 22, 2023 99.19 100.59 98.42 99.74 98.36 99,900
Dec 21, 2023 99.02 99.39 96.72 98.80 97.43 148,000
Dec 20, 2023 98.36 101.23 97.85 97.85 96.50 311,100
Dec 19, 2023 94.40 99.17 94.34 98.96 97.59 291,800
Dec 18, 2023 94.10 94.14 92.52 93.65 92.35 133,500
Dec 15, 2023 93.69 94.19 92.12 93.21 91.92 1,028,900
Dec 14, 2023 90.00 94.06 89.96 93.45 92.16 249,000
Dec 13, 2023 87.28 89.32 85.32 89.17 87.94 294,800
Dec 12, 2023 88.72 88.72 86.48 87.07 85.87 131,000
Dec 11, 2023 87.82 89.45 87.24 88.44 87.22 129,900
Dec 8, 2023 87.51 88.50 86.72 87.86 86.64 105,200
Dec 7, 2023 86.63 87.56 82.74 87.56 86.35 127,200
Dec 6, 2023 85.88 88.27 85.44 85.63 84.45 152,700
Dec 5, 2023 86.46 86.99 83.75 84.93 83.76 118,900
Dec 4, 2023 84.60 86.71 84.51 86.47 85.27 91,200
Dec 1, 2023 82.20 85.23 82.20 85.14 83.96 126,800
Nov 30, 2023 82.00 82.07 80.62 82.04 80.91 102,300
Nov 29, 2023 83.85 83.90 81.91 81.98 80.85 129,700
Nov 28, 2023 84.42 84.42 82.30 82.67 81.53 124,800
Nov 27, 2023 84.25 85.13 83.53 84.37 83.20 150,600
Nov 24, 2023 0.55 Dividend
Nov 24, 2023 83.63 84.82 83.03 84.82 83.65 28,200
Nov 22, 2023 84.91 85.15 83.64 84.21 82.50 92,300
Nov 21, 2023 84.84 84.84 83.61 83.92 82.22 86,300
Nov 20, 2023 84.64 86.25 84.64 85.42 83.69 127,500
Nov 17, 2023 84.31 85.25 83.96 84.93 83.21 96,500
Nov 16, 2023 84.11 84.29 82.65 83.58 81.89 80,000
Nov 15, 2023 83.26 84.80 83.15 83.99 82.29 137,300
Nov 14, 2023 80.00 83.47 78.70 83.13 81.44 150,400
Nov 13, 2023 77.42 78.37 76.59 78.29 76.70 116,300
Nov 10, 2023 76.67 78.45 75.01 78.00 76.42 116,400
Nov 9, 2023 78.42 78.42 75.90 76.49 74.94 82,100
Nov 8, 2023 79.69 79.69 77.39 77.54 75.97 95,400
Nov 7, 2023 78.85 79.31 78.11 79.21 77.60 121,200
Nov 6, 2023 81.23 81.23 79.01 79.33 77.72 130,300
Nov 3, 2023 80.15 81.59 79.53 81.30 79.65 192,300
Nov 2, 2023 78.33 79.72 77.45 79.46 77.85 135,900
Nov 1, 2023 75.10 77.42 74.72 77.23 75.66 90,400
Oct 31, 2023 73.26 75.31 73.26 75.15 73.63 90,800
Oct 30, 2023 72.48 73.94 71.80 73.55 72.06 94,800
Oct 27, 2023 72.12 73.47 71.41 71.74 70.29 126,000
Oct 26, 2023 70.50 73.00 70.15 72.52 71.05 151,400
Oct 25, 2023 72.00 72.25 71.07 71.73 70.28 164,600
Oct 24, 2023 73.42 73.77 72.42 72.44 70.97 84,800
Oct 23, 2023 73.43 74.43 72.78 72.98 71.50 88,100
Oct 20, 2023 73.54 74.93 73.25 73.73 72.24 84,600
Oct 19, 2023 74.68 74.97 73.21 73.42 71.93 73,800
Oct 18, 2023 74.78 76.14 72.18 75.12 73.60 146,900
Oct 17, 2023 73.29 76.17 73.29 75.90 74.36 110,100
Oct 16, 2023 72.88 74.80 72.85 74.01 72.51 158,800

Related Tickers