Patrick Industries, Inc.PATKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $126.62 | $132.43 | $126.38 | $131.99 | 432,453 |
| 2/2/2026 | $126.97 | $128.17 | $125.99 | $126.72 | 285,802 |
| 1/30/2026 | $128.36 | $129.00 | $125.03 | $126.17 | 339,500 |
| 1/29/2026 | $130.37 | $130.72 | $128.27 | $129.52 | 273,112 |
| 1/28/2026 | $130.23 | $130.96 | $128.39 | $129.67 | 192,500 |
| 1/27/2026 | $128.72 | $130.07 | $127.59 | $129.93 | 196,504 |
| 1/26/2026 | $127.85 | $130.42 | $126.27 | $128.92 | 270,900 |
| 1/23/2026 | $128.38 | $129.78 | $127.74 | $128.28 | 214,400 |
| 1/22/2026 | $133.21 | $135.17 | $127.74 | $128.78 | 571,900 |
| 1/21/2026 | $127.67 | $133.31 | $127.46 | $133.02 | 426,249 |
| 1/20/2026 | $126.39 | $128.31 | $121.35 | $127.67 | 474,006 |
| 1/16/2026 | $126.82 | $128.81 | $125.84 | $128.15 | 311,036 |
| 1/15/2026 | $120.24 | $126.45 | $120.00 | $125.82 | 575,400 |
| 1/14/2026 | $118.66 | $120.87 | $117.72 | $120.19 | 855,803 |
| 1/13/2026 | $117.76 | $120.18 | $117.07 | $119.34 | 272,300 |
| 1/12/2026 | $118.22 | $119.34 | $116.80 | $117.76 | 219,805 |
| 1/9/2026 | $116.20 | $119.19 | $116.12 | $119.14 | 301,949 |
| 1/8/2026 | $111.97 | $116.43 | $111.97 | $115.93 | 301,600 |
| 1/7/2026 | $113.28 | $113.65 | $110.58 | $113.00 | 213,200 |
| 1/6/2026 | $109.03 | $112.96 | $108.30 | $112.79 | 307,803 |
| 1/5/2026 | $109.85 | $113.10 | $109.85 | $111.01 | 165,603 |
| 1/2/2026 | $108.05 | $110.61 | $107.20 | $110.43 | 248,300 |
| 12/31/2025 | $111.30 | $111.94 | $108.08 | $108.43 | 209,200 |
| 12/30/2025 | $111.61 | $112.52 | $110.86 | $111.35 | 184,900 |
| 12/29/2025 | $112.21 | $112.59 | $111.03 | $111.81 | 238,905 |
| 12/26/2025 | $112.73 | $113.34 | $111.15 | $112.05 | 178,416 |
| 12/24/2025 | $111.48 | $112.77 | $109.19 | $112.55 | 110,700 |
| 12/23/2025 | $111.82 | $113.08 | $110.82 | $111.82 | 197,900 |
| 12/22/2025 | $110.99 | $113.42 | $110.34 | $112.14 | 256,013 |
| 12/19/2025 | $111.04 | $112.70 | $110.22 | $110.70 | 486,843 |
| 12/18/2025 | $111.64 | $113.58 | $109.89 | $110.96 | 302,726 |
| 12/17/2025 | $113.28 | $115.06 | $110.96 | $111.64 | 391,227 |
| 12/16/2025 | $114.12 | $115.42 | $112.06 | $113.85 | 416,900 |
| 12/15/2025 | $114.73 | $114.98 | $111.94 | $114.18 | 259,422 |
| 12/12/2025 | $115.47 | $116.32 | $113.55 | $115.00 | 340,500 |
| 12/11/2025 | $114.88 | $116.02 | $114.44 | $115.47 | 389,021 |
| 12/10/2025 | $109.15 | $115.03 | $108.16 | $114.13 | 416,750 |
| 12/9/2025 | $107.25 | $110.27 | $107.25 | $108.53 | 278,100 |
| 12/8/2025 | $107.89 | $109.16 | $105.82 | $107.68 | 285,035 |
| 12/5/2025 | $107.28 | $108.83 | $106.27 | $107.32 | 196,019 |
| 12/4/2025 | $108.40 | $108.90 | $106.03 | $106.97 | 193,649 |
| 12/3/2025 | $109.32 | $110.24 | $108.13 | $108.33 | 391,010 |
| 12/2/2025 | $107.80 | $109.39 | $105.92 | $108.73 | 202,925 |
| 12/1/2025 | $106.82 | $108.50 | $104.86 | $106.83 | 179,500 |
| 11/28/2025 | $108.13 | $108.54 | $106.87 | $108.22 | 144,116 |
| 11/26/2025 | $106.43 | $109.21 | $105.62 | $107.57 | 385,406 |
| 11/25/2025 | $105.63 | $108.73 | $104.18 | $107.03 | 255,322 |
| 11/24/2025 | $103.80 | $105.81 | $101.50 | $104.94 | 318,614 |
| 11/21/2025 | $99.24 | $105.43 | $96.62 | $104.15 | 436,922 |
| 11/20/2025 | $100.28 | $100.94 | $98.17 | $99.24 | 217,439 |
| 11/19/2025 | $97.81 | $100.16 | $97.78 | $98.43 | 157,500 |
| 11/18/2025 | $96.00 | $98.05 | $95.25 | $97.78 | 338,303 |
| 11/17/2025 | $99.45 | $99.71 | $96.14 | $96.97 | 189,344 |
| 11/14/2025 | $98.90 | $100.10 | $98.06 | $100.00 | 260,000 |
| 11/13/2025 | $103.16 | $103.91 | $100.50 | $101.25 | 194,313 |
| 11/12/2025 | $105.03 | $106.58 | $103.32 | $103.36 | 241,300 |
| 11/11/2025 | $105.02 | $106.55 | $104.42 | $105.15 | 217,119 |
| 11/10/2025 | $106.20 | $106.20 | $104.07 | $104.59 | 190,200 |
| 11/7/2025 | $103.93 | $105.90 | $102.31 | $105.86 | 155,025 |
| 11/6/2025 | $105.66 | $106.87 | $104.04 | $104.13 | 285,845 |