NasdaqGS - Nasdaq Real Time Price USD

Patrick Industries, Inc. (PATK)

89.92

-3.11

(-3.34%)

At close: June 13 at 4:00:00 PM EDT

90.50

+0.58

+(0.65%)

After hours: June 13 at 5:22:47 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	91.68	93.00	89.62	89.92	89.92	410,200
Jun 12, 2025	89.99	93.12	89.15	93.03	93.03	399,900
Jun 11, 2025	91.58	92.20	88.89	90.64	90.64	189,700
Jun 10, 2025	91.53	92.47	90.41	91.01	91.01	179,500
Jun 9, 2025	90.62	92.00	89.91	91.07	91.07	252,900
Jun 6, 2025	91.34	92.00	89.68	90.31	90.31	597,000
Jun 5, 2025	86.71	90.65	85.78	90.59	90.59	483,600
Jun 4, 2025	86.38	87.44	85.96	86.85	86.85	214,000
Jun 3, 2025	83.25	86.16	82.55	86.05	86.05	211,000
Jun 2, 2025	85.44	86.45	82.24	82.61	82.61	372,200
May 30, 2025	85.91	86.56	85.18	85.86	85.86	294,000
May 29, 2025	87.03	87.29	85.70	86.30	86.30	176,300
May 28, 2025	88.03	88.03	86.65	86.84	86.84	171,400
May 27, 2025	0.4 Dividend
May 27, 2025	86.61	88.03	86.03	87.78	87.78	143,800
May 23, 2025	83.95	86.26	83.23	86.10	85.70	232,800
May 22, 2025	86.74	89.44	85.29	86.27	85.87	313,300
May 21, 2025	88.28	88.70	86.96	87.17	86.77	298,800
May 20, 2025	88.40	89.97	88.33	89.51	89.09	311,200
May 19, 2025	87.28	88.44	86.53	87.75	87.34	157,600
May 16, 2025	86.98	88.70	86.50	88.53	88.12	271,600
May 15, 2025	86.15	87.31	85.36	86.98	86.58	171,300
May 14, 2025	89.67	89.88	86.58	86.60	86.20	421,500
May 13, 2025	87.88	89.92	87.03	89.81	89.39	321,500
May 12, 2025	86.89	87.87	86.33	87.06	86.66	299,800
May 9, 2025	83.44	84.00	82.41	82.78	82.40	207,900
May 8, 2025	81.77	83.90	81.21	83.40	83.01	195,400
May 7, 2025	82.00	82.82	80.35	81.18	80.80	284,300
May 6, 2025	81.91	82.94	80.71	81.76	81.38	322,000
May 5, 2025	81.74	84.20	80.62	82.92	82.53	412,900
May 2, 2025	81.00	83.80	79.22	82.83	82.45	536,600
May 1, 2025	83.66	83.66	78.60	81.58	81.20	808,100
Apr 30, 2025	77.50	79.25	75.26	76.98	76.62	970,600
Apr 29, 2025	78.11	79.43	77.62	78.52	78.16	500,100
Apr 28, 2025	79.68	81.28	78.39	78.77	78.40	505,500
Apr 25, 2025	79.77	79.77	78.40	79.67	79.30	456,700
Apr 24, 2025	77.96	80.27	76.99	79.96	79.59	675,500
Apr 23, 2025	82.13	83.89	77.18	77.96	77.60	707,200
Apr 22, 2025	78.72	80.19	77.41	79.71	79.34	217,600
Apr 21, 2025	78.79	79.07	76.75	78.02	77.66	501,700
Apr 17, 2025	78.64	80.12	78.15	79.28	78.91	241,800
Apr 16, 2025	79.50	80.14	77.88	79.23	78.86	249,300
Apr 15, 2025	80.47	81.95	78.93	79.68	79.31	302,100
Apr 14, 2025	81.21	81.33	78.79	81.15	80.77	533,000
Apr 11, 2025	79.32	80.59	77.98	80.43	80.06	374,900
Apr 10, 2025	80.07	82.15	77.76	80.20	79.83	507,400
Apr 9, 2025	73.77	82.40	73.08	81.55	81.17	622,200
Apr 8, 2025	79.91	79.91	72.99	74.33	73.98	550,700
Apr 7, 2025	76.07	82.00	74.50	77.56	77.20	482,400
Apr 4, 2025	75.00	79.46	74.27	78.60	78.23	573,900
Apr 3, 2025	83.76	84.20	79.96	80.11	79.74	473,600
Apr 2, 2025	83.86	89.13	83.86	88.15	87.74	314,800
Apr 1, 2025	84.10	85.90	83.92	85.11	84.71	256,000
Mar 31, 2025	82.79	85.33	82.12	84.56	84.17	358,300
Mar 28, 2025	86.96	87.38	82.98	83.90	83.51	247,800
Mar 27, 2025	87.54	88.00	86.70	86.90	86.50	219,500
Mar 26, 2025	87.10	88.19	86.64	87.43	87.02	151,100
Mar 25, 2025	87.34	88.39	86.92	87.14	86.74	313,000
Mar 24, 2025	85.93	87.57	85.93	87.46	87.05	190,400
Mar 21, 2025	84.09	85.40	82.82	85.08	84.68	774,500
Mar 20, 2025	84.24	86.21	82.00	84.51	84.12	218,900
Mar 19, 2025	83.72	85.61	82.83	85.37	84.97	307,000
Mar 18, 2025	84.40	85.33	82.40	83.40	83.01	472,200
Mar 17, 2025	85.16	86.05	84.00	84.60	84.21	396,300
Mar 14, 2025	84.81	85.78	84.08	85.70	85.30	328,800
Mar 13, 2025	85.31	85.64	82.28	83.26	82.87	314,200
Mar 12, 2025	85.49	86.11	84.28	85.34	84.94	484,100
Mar 11, 2025	87.10	88.65	85.02	85.19	84.79	599,800
Mar 10, 2025	87.01	88.95	85.83	87.77	87.36	524,400
Mar 7, 2025	87.57	88.70	85.42	88.33	87.92	287,500
Mar 6, 2025	85.59	88.25	85.05	87.51	87.10	294,400
Mar 5, 2025	86.95	87.88	84.06	86.66	86.26	656,100
Mar 4, 2025	88.24	89.65	87.08	87.44	87.03	552,900
Mar 3, 2025	91.24	92.80	88.84	90.06	89.64	431,200
Feb 28, 2025	90.08	91.56	89.63	90.60	90.18	413,100
Feb 27, 2025	90.34	91.80	89.10	89.62	89.20	333,400
Feb 26, 2025	91.83	94.00	90.80	90.89	90.47	269,600
Feb 25, 2025	89.10	94.52	88.51	92.72	92.29	501,900
Feb 24, 2025	90.98	92.66	89.38	91.13	90.71	321,400
Feb 21, 2025	93.99	93.99	89.86	90.18	89.76	323,800
Feb 20, 2025	94.41	94.75	92.31	93.00	92.57	315,500
Feb 19, 2025	94.26	95.80	93.97	94.97	94.53	249,600
Feb 18, 2025	0.4 Dividend
Feb 18, 2025	96.13	96.51	94.84	95.08	94.64	213,300
Feb 14, 2025	95.19	96.28	94.13	95.76	94.92	262,700
Feb 13, 2025	94.14	95.05	92.99	94.59	93.76	248,000
Feb 12, 2025	92.01	93.28	90.85	93.15	92.33	472,100
Feb 11, 2025	92.55	95.00	92.55	93.64	92.82	260,200
Feb 10, 2025	96.12	96.12	93.29	93.41	92.59	406,900
Feb 7, 2025	95.11	96.25	93.61	94.75	93.92	350,600
Feb 6, 2025	96.65	96.65	92.18	95.01	94.17	562,300
Feb 5, 2025	96.45	98.60	96.27	97.69	96.83	443,400
Feb 4, 2025	95.50	97.31	95.37	96.59	95.74	470,600
Feb 3, 2025	94.50	98.17	93.53	95.73	94.89	547,800
Jan 31, 2025	97.26	98.29	94.90	97.14	96.28	530,400
Jan 30, 2025	95.86	98.37	95.37	97.92	97.06	301,600
Jan 29, 2025	95.89	96.65	93.02	94.47	93.64	355,700
Jan 28, 2025	96.65	97.46	95.16	96.01	95.16	380,500
Jan 27, 2025	94.09	97.52	91.98	97.50	96.64	417,500
Jan 24, 2025	95.18	95.96	94.48	94.59	93.76	282,400
Jan 23, 2025	93.80	96.58	93.06	95.32	94.48	539,900
Jan 22, 2025	94.54	95.60	93.27	94.37	93.54	334,300
Jan 21, 2025	93.74	95.22	93.47	95.07	94.23	322,000
Jan 17, 2025	93.21	93.50	92.12	92.72	91.90	599,500
Jan 16, 2025	90.00	92.62	89.43	92.21	91.40	335,500
Jan 15, 2025	88.13	90.42	87.80	90.02	89.23	614,500
Jan 14, 2025	83.02	85.82	83.02	85.73	84.98	260,700
Jan 13, 2025	82.28	83.82	81.64	83.45	82.72	244,500
Jan 10, 2025	81.53	83.51	81.47	83.34	82.61	386,500
Jan 8, 2025	82.30	84.06	81.98	83.47	82.74	238,500
Jan 7, 2025	84.12	85.01	82.37	82.82	82.09	301,300
Jan 6, 2025	83.90	85.85	83.49	83.93	83.19	251,100
Jan 3, 2025	82.69	83.67	81.74	83.40	82.67	295,700
Jan 2, 2025	83.08	84.04	81.58	82.13	81.41	179,500
Dec 31, 2024	83.45	84.32	82.63	83.08	82.35	263,000
Dec 30, 2024	83.05	83.23	81.42	82.71	81.98	226,800
Dec 27, 2024	83.94	84.87	82.39	83.50	82.76	166,000
Dec 26, 2024	83.07	84.94	82.76	84.56	83.82	282,700
Dec 24, 2024	83.00	83.70	82.47	83.60	82.86	128,100
Dec 23, 2024	82.91	83.03	81.47	83.00	82.27	349,600
Dec 20, 2024	82.83	84.67	82.22	82.89	82.16	2,451,000
Dec 19, 2024	84.62	86.11	82.71	83.52	82.78	589,300
Dec 18, 2024	87.66	88.18	82.97	83.88	83.14	501,900
Dec 17, 2024	88.20	90.03	87.33	88.00	87.23	534,400
Dec 16, 2024	3:2 Stock Splits
Dec 16, 2024	91.36	91.46	87.56	88.25	87.47	457,800
Dec 13, 2024	91.77	91.83	87.94	89.73	88.94	381,300
Dec 12, 2024	90.44	91.65	89.05	90.66	89.86	540,900
Dec 11, 2024	91.55	92.13	90.06	90.17	89.38	389,100
Dec 10, 2024	90.81	91.93	89.61	90.57	89.78	283,500
Dec 9, 2024	92.75	93.31	90.76	91.13	90.33	322,350
Dec 6, 2024	92.11	92.25	90.59	91.73	90.93	220,050
Dec 5, 2024	91.73	92.47	90.21	90.83	90.03	506,400
Dec 4, 2024	89.43	92.08	88.32	92.00	91.19	431,850
Dec 3, 2024	89.79	90.95	87.61	89.43	88.64	297,450
Dec 2, 2024	89.40	91.41	88.94	90.01	89.21	334,350
Nov 29, 2024	89.79	90.56	88.93	89.59	88.80	150,150
Nov 27, 2024	92.04	93.83	89.51	89.61	88.82	260,850
Nov 26, 2024	93.45	93.45	90.00	92.23	91.42	391,950
Nov 25, 2024	90.99	95.23	90.99	93.66	92.84	503,850
Nov 22, 2024	88.87	91.12	88.87	90.30	89.51	331,050
Nov 21, 2024	87.68	89.55	87.02	88.84	88.06	418,200
Nov 20, 2024	86.59	87.60	85.51	87.19	86.42	299,250
Nov 19, 2024	86.07	87.85	85.47	86.45	85.69	537,600
Nov 18, 2024	87.10	88.73	86.87	87.47	86.70	414,600
Nov 15, 2024	87.89	88.10	84.28	85.67	84.91	463,800
Nov 14, 2024	88.21	89.53	87.25	87.44	86.67	686,850
Nov 13, 2024	87.79	89.01	86.49	88.30	87.52	653,550
Nov 12, 2024	87.87	88.45	84.61	86.56	85.80	498,300
Nov 11, 2024	84.91	88.87	84.91	88.07	87.30	723,000
Nov 8, 2024	84.67	84.67	82.89	83.89	83.15	283,200
Nov 7, 2024	86.91	86.91	83.93	84.51	83.76	353,850
Nov 6, 2024	84.67	88.63	84.38	86.79	86.02	897,150
Nov 5, 2024	76.67	79.39	76.67	79.00	78.30	578,700
Nov 4, 2024	76.45	78.44	76.45	76.75	76.08	481,350
Nov 1, 2024	84.01	85.31	76.65	77.18	76.50	1,307,550
Oct 31, 2024	88.35	90.71	83.85	83.99	83.25	589,800
Oct 30, 2024	90.58	91.88	89.21	89.33	88.55	153,450
Oct 29, 2024	90.00	91.23	89.31	90.97	90.17	154,200
Oct 28, 2024	90.66	91.51	90.10	90.47	89.67	204,300
Oct 25, 2024	91.19	93.21	89.33	89.73	88.94	202,050
Oct 24, 2024	90.09	90.81	88.85	90.15	89.35	287,550
Oct 23, 2024	90.17	90.48	87.84	89.43	88.64	241,500
Oct 22, 2024	93.33	93.33	91.03	91.14	90.34	171,150
Oct 21, 2024	96.66	96.66	93.59	93.78	92.95	211,350
Oct 18, 2024	97.78	97.85	96.67	96.69	95.84	154,950
Oct 17, 2024	96.77	97.59	96.47	97.17	96.32	160,200
Oct 16, 2024	95.73	97.89	95.52	97.03	96.18	493,200
Oct 15, 2024	94.33	96.58	93.77	94.89	94.05	206,550
Oct 14, 2024	94.16	94.61	93.60	94.33	93.50	147,000
Oct 11, 2024	92.69	94.40	92.69	94.30	93.47	304,650
Oct 10, 2024	94.91	94.91	92.54	92.70	91.88	391,500
Oct 9, 2024	96.14	97.38	95.27	95.70	94.86	148,200
Oct 8, 2024	96.69	97.17	95.75	96.14	95.29	152,550
Oct 7, 2024	97.45	97.45	95.73	96.69	95.84	115,350
Oct 4, 2024	98.10	98.90	97.01	97.44	96.58	274,650
Oct 3, 2024	94.37	96.67	94.08	96.41	95.56	199,350
Oct 2, 2024	95.71	97.03	94.67	95.27	94.43	261,450
Oct 1, 2024	95.00	96.83	93.12	96.21	95.37	289,050
Sep 30, 2024	94.33	95.59	93.90	94.91	94.08	201,150
Sep 27, 2024	95.52	96.93	94.33	94.72	93.89	155,700
Sep 26, 2024	94.59	96.53	94.09	94.17	93.34	144,300
Sep 25, 2024	95.07	95.34	92.85	92.99	92.17	281,700
Sep 24, 2024	95.53	96.00	94.16	95.32	94.48	274,800
Sep 23, 2024	98.48	98.48	94.07	95.15	94.31	358,500
Sep 20, 2024	97.13	98.53	96.37	97.97	97.11	1,210,650
Sep 19, 2024	95.91	97.79	93.47	97.61	96.75	473,850
Sep 18, 2024	93.45	97.65	92.84	93.67	92.85	624,900
Sep 17, 2024	92.16	93.50	91.95	93.15	92.33	349,800
Sep 16, 2024	90.22	91.23	89.42	91.03	90.23	160,650
Sep 13, 2024	89.11	91.02	89.11	90.22	89.43	223,950
Sep 12, 2024	86.56	88.10	86.14	87.65	86.88	374,550
Sep 11, 2024	84.28	86.02	83.05	85.83	85.08	244,050
Sep 10, 2024	84.23	84.87	82.24	84.50	83.76	325,950
Sep 9, 2024	84.02	86.51	83.13	84.11	83.37	346,800
Sep 6, 2024	83.10	83.80	81.37	83.43	82.69	181,800
Sep 5, 2024	85.03	86.51	82.75	83.09	82.36	248,250
Sep 4, 2024	83.72	84.67	83.15	84.42	83.68	198,450
Sep 3, 2024	85.15	85.51	82.95	84.10	83.36	186,900
Aug 30, 2024	86.42	86.42	84.71	86.15	85.39	159,000
Aug 29, 2024	87.29	87.29	85.39	85.70	84.95	244,650
Aug 28, 2024	86.90	88.09	86.17	86.17	85.41	117,750
Aug 27, 2024	87.55	87.63	86.12	87.41	86.64	134,250
Aug 26, 2024	88.74	89.47	87.64	87.86	87.09	156,300
Aug 23, 2024	85.65	89.37	85.65	88.65	87.87	279,000
Aug 22, 2024	86.39	87.25	84.43	84.97	84.22	137,250
Aug 21, 2024	84.14	86.31	82.66	86.31	85.55	153,600
Aug 20, 2024	84.58	84.58	83.17	83.35	82.61	127,500
Aug 19, 2024	84.33	84.63	83.41	84.33	83.59	144,750
Aug 16, 2024	84.21	85.95	82.99	83.97	83.23	112,050
Aug 15, 2024	84.57	85.99	83.49	84.07	83.33	186,300
Aug 14, 2024	83.79	84.45	82.03	82.37	81.64	229,950
Aug 13, 2024	80.53	84.11	79.12	83.66	82.92	313,500
Aug 12, 2024	80.07	80.56	78.71	79.77	79.06	354,300
Aug 9, 2024	79.53	80.79	79.10	79.53	78.83	126,450
Aug 8, 2024	80.19	81.48	79.44	79.74	79.04	167,850
Aug 7, 2024	82.05	82.72	77.77	78.76	78.07	216,600
Aug 6, 2024	80.12	82.03	79.93	80.74	80.03	299,400
Aug 5, 2024	75.27	81.01	75.27	80.09	79.39	391,350
Aug 2, 2024	79.58	81.64	78.67	81.24	80.52	398,550
Aug 1, 2024	87.51	90.67	82.26	83.87	83.13	487,050
Jul 31, 2024	85.65	87.94	84.33	85.37	84.62	367,650
Jul 30, 2024	84.49	85.77	83.94	85.33	84.58	219,900
Jul 29, 2024	84.24	84.76	83.45	84.26	83.52	200,250
Jul 26, 2024	84.31	84.81	82.57	84.00	83.26	313,500
Jul 25, 2024	78.19	83.51	78.19	82.98	82.25	417,750
Jul 24, 2024	81.31	82.29	79.01	79.12	78.42	348,450
Jul 23, 2024	80.39	82.76	79.78	82.12	81.40	243,900
Jul 22, 2024	79.30	81.28	77.61	81.02	80.31	183,150
Jul 19, 2024	79.40	79.43	77.93	78.63	77.93	182,550
Jul 18, 2024	81.01	83.73	78.71	79.20	78.50	238,800
Jul 17, 2024	81.70	82.62	81.14	81.26	80.54	322,050
Jul 16, 2024	80.34	82.95	80.21	82.46	81.73	390,900
Jul 15, 2024	78.29	80.23	78.02	79.30	78.60	239,850
Jul 12, 2024	75.88	78.61	73.89	77.50	76.82	286,200
Jul 11, 2024	73.99	76.40	73.99	75.69	75.03	219,000
Jul 10, 2024	69.97	72.35	69.86	72.18	71.54	218,550
Jul 9, 2024	72.00	72.00	69.91	70.01	69.39	262,800
Jul 8, 2024	72.01	72.56	71.82	72.29	71.65	128,400
Jul 5, 2024	72.12	72.12	70.97	71.44	70.81	166,200
Jul 3, 2024	71.96	73.55	71.86	72.73	72.09	217,950
Jul 2, 2024	73.55	73.98	71.31	71.42	70.79	407,700
Jul 1, 2024	73.32	73.59	71.98	73.47	72.82	765,150
Jun 28, 2024	72.31	72.80	71.07	72.37	71.73	1,542,600
Jun 27, 2024	71.79	71.91	70.64	71.55	70.92	156,150
Jun 26, 2024	71.29	71.71	70.52	71.57	70.94	225,300
Jun 25, 2024	72.09	72.09	70.35	71.44	70.81	214,050
Jun 24, 2024	71.84	73.12	71.84	72.31	71.68	245,100
Jun 21, 2024	71.13	72.28	70.12	71.98	71.35	841,500
Jun 20, 2024	70.58	72.05	70.14	71.27	70.65	472,050
Jun 18, 2024	70.69	71.14	69.44	71.00	70.37	279,600
Jun 17, 2024	69.06	71.01	68.29	70.71	70.09	1,070,100
Jun 14, 2024	69.08	69.47	67.72	69.00	68.39	230,700

TILE Interface, Inc.

20.06

-4.34%

MBC MasterBrand, Inc.

10.07

-4.28%

AMWD American Woodmark Corporation

52.91

-4.22%

MHK Mohawk Industries, Inc.

101.43

-3.19%

SCS Steelcase Inc.

10.16

-3.24%

BSET Bassett Furniture Industries, Incorporated

15.75

-2.14%

FLXS Flexsteel Industries, Inc.

29.41

-4.11%

HBB Hamilton Beach Brands Holding Company

16.85

-6.23%

LZB La-Z-Boy Incorporated

38.28

-1.31%

ETD Ethan Allen Interiors Inc.

26.27

-1.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Patrick Industries, Inc. (PATK)

Related Tickers