MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PATK — Patrick Industries Inc
NasdaqPatrick Industries Inc
$64.92
-1.72(-2.58%)
- O
- 66.19
- H
- 66.56
- L
- 64.30
- V
- 702.91K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$64.92
Period Return-18.51%
Period High$148.50
Period Low$64.30
Avg Daily Volume411.2K
Total Trading Days365
PATK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $66.19 | $66.56 | $64.30 | $64.92 | $-1.72 | -2.58% | 702,915 | $65.05 | $64.30 $66.56 |
| Oct 6, 2026 | $66.98 | $67.19 | $65.73 | $66.64 | +$0.05 | +0.08% | 803,892 | $66.47 | $65.73 $67.19 |
| Oct 5, 2026 | $67.05 | $67.19 | $65.67 | $66.59 | $-0.57 | -0.85% | 566,641 | $66.68 | $65.67 $67.19 |
| Oct 2, 2026 | $67.80 | $68.08 | $66.87 | $67.16 | +$0.60 | +0.90% | 493,137 | $67.37 | $66.87 $68.08 |
| Oct 1, 2026 | $67.75 | $68.17 | $66.24 | $66.56 | $-1.22 | -1.80% | 559,814 | $67.06 | $66.24 $68.17 |
| Sep 30, 2026 | $69.89 | $70.00 | $67.08 | $67.78 | $-1.34 | -1.94% | 430,477 | $67.87 | $67.08 $70.00 |
| Sep 29, 2026 | $69.00 | $69.38 | $67.64 | $69.12 | +$0.12 | +0.17% | 453,812 | $68.78 | $67.64 $69.38 |
| Sep 28, 2026 | $67.96 | $69.58 | $67.11 | $69.00 | +$0.51 | +0.74% | 542,642 | $68.81 | $67.11 $69.58 |
| Sep 25, 2026 | $67.56 | $69.18 | $67.00 | $68.49 | +$0.73 | +1.08% | 633,292 | $68.39 | $67.00 $69.18 |
| Sep 24, 2026 | $69.29 | $69.97 | $67.48 | $67.76 | $-1.42 | -2.05% | 641,908 | $67.99 | $67.48 $69.97 |
| Sep 23, 2026 | $70.68 | $70.72 | $68.54 | $69.18 | $-1.88 | -2.65% | 453,743 | $69.23 | $68.54 $70.72 |
| Sep 22, 2026 | $70.64 | $71.79 | $69.40 | $71.06 | +$1.95 | +2.82% | 577,023 | $70.80 | $69.40 $71.79 |
| Sep 21, 2026 | $69.01 | $70.00 | $68.44 | $69.11 | +$0.40 | +0.58% | 684,577 | $69.32 | $68.44 $70.00 |
| Sep 18, 2026 | $69.58 | $69.80 | $68.50 | $68.71 | $-1.21 | -1.73% | 1,486,508 | $68.88 | $68.50 $69.80 |
| Sep 17, 2026 | $72.52 | $72.52 | $69.65 | $69.92 | $-0.49 | -0.70% | 392,766 | $70.29 | $69.65 $72.52 |
| Sep 16, 2026 | $71.00 | $72.38 | $69.91 | $70.41 | $-0.39 | -0.55% | 469,942 | $71.17 | $69.91 $72.38 |
| Sep 15, 2026 | $72.89 | $72.93 | $70.21 | $70.80 | $-2.18 | -2.99% | 843,017 | $71.10 | $70.21 $72.93 |
| Sep 14, 2026 | $73.23 | $74.77 | $72.95 | $72.98 | $-0.42 | -0.57% | 623,668 | $73.67 | $72.95 $74.77 |
| Sep 11, 2026 | $75.98 | $76.10 | $73.06 | $73.40 | $-1.46 | -1.95% | 688,445 | $73.66 | $73.06 $76.10 |
| Sep 10, 2026 | $76.27 | $77.38 | $73.76 | $74.86 | $-2.13 | -2.77% | 851,258 | $75.45 | $73.76 $77.38 |
| Sep 9, 2026 | $80.00 | $80.54 | $76.80 | $76.99 | $-3.42 | -4.25% | 752,992 | $77.76 | $76.80 $80.54 |
| Sep 8, 2026 | $82.38 | $82.80 | $80.31 | $80.41 | $-2.43 | -2.93% | 372,349 | $80.89 | $80.31 $82.80 |
| Sep 4, 2026 | $81.06 | $83.50 | $80.79 | $82.84 | +$1.25 | +1.53% | 338,307 | $82.77 | $80.79 $83.50 |
| Sep 3, 2026 | $84.03 | $84.03 | $80.62 | $81.59 | $-1.16 | -1.40% | 395,999 | $81.37 | $80.62 $84.03 |
| Sep 2, 2026 | $81.73 | $83.50 | $81.61 | $82.75 | +$1.45 | +1.78% | 381,795 | $82.84 | $81.61 $83.50 |
| Sep 1, 2026 | $81.83 | $83.34 | $80.76 | $81.30 | $-0.42 | -0.51% | 417,548 | $81.62 | $80.76 $83.34 |
| Aug 31, 2026 | $82.51 | $83.25 | $81.29 | $81.72 | $-1.75 | -2.10% | 416,785 | $81.87 | $81.29 $83.25 |
| Aug 28, 2026 | $83.52 | $84.03 | $82.38 | $83.47 | +$0.38 | +0.46% | 282,737 | $83.16 | $82.38 $84.03 |
| Aug 27, 2026 | $82.66 | $84.08 | $82.51 | $83.09 | $-0.57 | -0.68% | 432,948 | $83.17 | $82.51 $84.08 |
| Aug 26, 2026 | $85.19 | $85.40 | $82.35 | $83.66 | $-1.62 | -1.90% | 297,011 | $83.37 | $82.35 $85.40 |