Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PATK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 111.13 | 0.79 | 0.72% | 112.18 | 113.24 | 108.4175 | 230,452 |
| May 02 2024 | 110.34 | 6.28 | 6.03% | 109.10 | 111.655 | 102.415 | 347,188 |
| May 01 2024 | 104.06 | -0.43 | -0.41% | 105.13 | 105.94 | 101.76 | 230,072 |
| Apr 30 2024 | 104.49 | -2.68 | -2.50% | 106.41 | 106.46 | 104.29 | 169,265 |
| Apr 29 2024 | 107.17 | 1.68 | 1.59% | 105.93 | 107.405 | 105.83 | 99,764 |
| Apr 26 2024 | 105.49 | 1.07 | 1.02% | 104.50 | 106.13 | 104.49 | 64,926 |
| Apr 25 2024 | 104.42 | -2.39 | -2.24% | 105.02 | 105.27 | 102.98 | 96,983 |
| Apr 24 2024 | 106.81 | -1.65 | -1.52% | 108.38 | 109.09 | 105.93 | 82,088 |
| Apr 23 2024 | 108.46 | 2.92 | 2.77% | 105.00 | 109.32 | 104.52 | 138,197 |
| Apr 22 2024 | 105.54 | 2.14 | 2.07% | 103.65 | 107.01 | 103.65 | 150,568 |
| Apr 19 2024 | 103.40 | 0.76 | 0.74% | 102.02 | 103.79 | 101.66 | 128,629 |
| Apr 18 2024 | 102.64 | -1.56 | -1.50% | 104.01 | 104.76 | 101.86 | 119,437 |
| Apr 17 2024 | 104.20 | -0.68 | -0.65% | 106.12 | 106.12 | 103.59 | 138,413 |
| Apr 16 2024 | 104.88 | -0.72 | -0.68% | 105.14 | 105.72 | 103.57 | 106,965 |
| Apr 15 2024 | 105.60 | -1.50 | -1.40% | 107.89 | 108.99 | 105.382 | 99,031 |
| Apr 12 2024 | 107.10 | -1.96 | -1.80% | 108.83 | 108.83 | 106.14 | 89,896 |
| Apr 11 2024 | 109.06 | 0.16 | 0.15% | 109.55 | 109.58 | 107.50 | 147,282 |
| Apr 10 2024 | 108.90 | -5.43 | -4.75% | 111.37 | 112.14 | 108.36 | 155,343 |
| Apr 09 2024 | 114.33 | -0.64 | -0.56% | 115.41 | 115.41 | 113.46 | 89,391 |
| Apr 08 2024 | 114.97 | -0.44 | -0.38% | 116.57 | 117.21 | 114.7068 | 136,376 |
| Apr 05 2024 | 115.41 | 2.20 | 1.94% | 113.19 | 116.464 | 112.21 | 91,589 |
| Apr 04 2024 | 113.21 | -3.10 | -2.67% | 117.50 | 117.90 | 112.645 | 148,378 |
| Apr 03 2024 | 116.31 | -0.92 | -0.78% | 116.45 | 118.92 | 116.01 | 123,839 |
| Apr 02 2024 | 117.23 | -1.31 | -1.11% | 117.01 | 118.60 | 115.1022 | 270,049 |
| Apr 01 2024 | 118.54 | -0.93 | -0.78% | 119.42 | 120.965 | 117.94 | 162,971 |
| Mar 28 2024 | 119.47 | 1.55 | 1.31% | 118.13 | 120.72 | 117.64 | 267,221 |
| Mar 27 2024 | 117.92 | 2.26 | 1.95% | 116.50 | 117.92 | 116.265 | 94,333 |
| Mar 26 2024 | 115.66 | 0.37 | 0.32% | 116.17 | 116.71 | 115.33 | 151,385 |
| Mar 25 2024 | 115.29 | -0.77 | -0.66% | 116.50 | 117.47 | 115.29 | 119,582 |
| Mar 22 2024 | 116.06 | -0.48 | -0.41% | 117.00 | 117.95 | 114.65 | 162,979 |
| Mar 21 2024 | 116.54 | 2.50 | 2.19% | 115.19 | 117.7994 | 115.13 | 178,109 |
| Mar 20 2024 | 114.04 | 0.10 | 0.09% | 113.99 | 115.13 | 111.89 | 189,846 |
| Mar 19 2024 | 113.94 | 0.27 | 0.24% | 112.74 | 115.14 | 112.74 | 139,508 |
| Mar 18 2024 | 113.67 | 0.91 | 0.81% | 113.74 | 115.32 | 111.75 | 190,887 |
| Mar 15 2024 | 112.76 | 2.32 | 2.10% | 110.45 | 113.595 | 110.45 | 1,202,234 |
| Mar 14 2024 | 110.44 | -0.51 | -0.46% | 111.44 | 111.61 | 108.57 | 191,931 |
| Mar 13 2024 | 110.95 | 1.80 | 1.65% | 108.99 | 111.96 | 108.14 | 276,291 |
| Mar 12 2024 | 109.15 | -2.72 | -2.43% | 112.33 | 112.33 | 108.7344 | 287,970 |
| Mar 11 2024 | 111.87 | -0.25 | -0.22% | 110.86 | 112.07 | 108.87 | 157,966 |
| Mar 08 2024 | 112.12 | -0.47 | -0.42% | 113.47 | 115.75 | 111.11 | 209,617 |
| Mar 07 2024 | 112.59 | -0.14 | -0.12% | 114.12 | 116.12 | 112.34 | 346,972 |
| Mar 06 2024 | 112.73 | -5.58 | -4.72% | 118.31 | 118.31 | 110.46 | 411,315 |
| Mar 05 2024 | 118.31 | -2.60 | -2.15% | 119.56 | 120.839 | 117.72 | 196,147 |
| Mar 04 2024 | 120.91 | -1.38 | -1.13% | 122.15 | 123.58 | 120.62 | 170,124 |
| Mar 01 2024 | 122.29 | 2.35 | 1.96% | 119.77 | 122.82 | 118.14 | 235,091 |
| Feb 29 2024 | 119.94 | 2.46 | 2.09% | 118.00 | 120.49 | 117.75 | 204,092 |
| Feb 28 2024 | 117.48 | 1.12 | 0.96% | 115.27 | 117.99 | 115.24 | 189,721 |
| Feb 27 2024 | 116.36 | 1.26 | 1.09% | 116.44 | 117.58 | 115.43 | 184,641 |
| Feb 26 2024 | 115.10 | 1.03 | 0.90% | 113.75 | 116.08 | 113.5927 | 273,808 |
| Feb 23 2024 | 114.07 | 0.19 | 0.17% | 113.81 | 115.21 | 112.965 | 86,614 |
| Feb 22 2024 | 113.88 | 1.77 | 1.58% | 112.60 | 114.95 | 112.60 | 122,227 |
| Feb 21 2024 | 112.11 | 0.70 | 0.63% | 110.56 | 112.23 | 110.38 | 135,872 |
| Feb 20 2024 | 111.41 | 0.21 | 0.19% | 109.90 | 111.64 | 108.97 | 311,570 |
| Feb 16 2024 | 111.20 | 0.29 | 0.26% | 109.64 | 111.61 | 109.12 | 204,394 |
| Feb 15 2024 | 110.91 | 1.47 | 1.34% | 110.25 | 111.46 | 108.385 | 124,391 |
| Feb 14 2024 | 109.44 | 2.46 | 2.30% | 109.30 | 110.25 | 107.02 | 134,299 |
| Feb 13 2024 | 106.98 | -5.52 | -4.91% | 107.22 | 109.615 | 106.40 | 228,856 |
| Feb 12 2024 | 112.50 | 2.34 | 2.12% | 110.69 | 113.59 | 109.06 | 183,180 |
| Feb 09 2024 | 110.16 | 4.71 | 4.47% | 106.55 | 112.11 | 105.42 | 212,878 |
| Feb 08 2024 | 105.45 | 1.99 | 1.92% | 102.54 | 107.44 | 100.65 | 316,154 |
| Feb 07 2024 | 103.46 | 0.78 | 0.76% | 102.76 | 104.0699 | 101.38 | 161,163 |
| Feb 06 2024 | 102.68 | 1.77 | 1.75% | 100.90 | 102.80 | 100.53 | 125,810 |
