Patrick Industries Inc (PATK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -0.643316654753 | 83.94 | 84.865 | 81.42 | 208815 | 82.85887468 | CS |
| 4 | -8.69745447 | -9.44375120903 | 92.09745447 | 93.30400045 | 81.42 | 419649 | 85.21407508 | CS |
| 12 | -9.25739846 | -9.99099760393 | 92.65739846 | 97.88354238 | 76.44568673 | 313749 | 86.54611954 | CS |
| 26 | 11.44719719 | 15.9093138043 | 71.95280281 | 98.89010836 | 69.85301284 | 238542 | 86.51297369 | CS |
| 52 | 17.63991109 | 26.8246460465 | 65.76008891 | 98.89010836 | 60.66726499 | 209017 | 80.80979837 | CS |
| 156 | 29.2654149 | 54.0604769501 | 54.1345851 | 98.89010836 | 27.83054954 | 190163 | 57.43455487 | CS |
| 260 | 48.74346658 | 140.647265522 | 34.65653342 | 98.89010836 | 11.13221982 | 188790 | 51.45741768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 82.13 | -0.95 | -1.14 | 83.4104 | 84.04 | 81.58 | 172486 |
| 1735688100 | 83.08 | 0.37 | 0.45 | 83.45 | 84.32 | 82.63 | 262998 |
| 1735601700 | 82.71 | -0.79 | -0.95 | 82.65 | 83.23 | 81.42 | 223989 |
| 1735342500 | 83.5 | -1.06 | -1.25 | 84.56 | 84.865 | 82.39 | 164990 |
| 1735256100 | 84.56 | 0.96 | 1.15 | 83.07 | 84.94 | 82.76 | 282674 |
| 1735077840 | 83.6 | 0.6 | 0.72 | 83 | 83.7 | 82.47 | 128112 |
| 1734996900 | 83 | 0.11 | 0.13 | 82.91 | 83.03 | 81.47 | 346198 |
| 1734737700 | 82.89 | -0.63 | -0.75 | 83.825 | 84.67 | 82.22 | 2401231 |
| 1734651300 | 83.52 | -0.36 | -0.43 | 84.97 | 86.11 | 82.71 | 587093 |
| 1734564900 | 83.88 | -4.12 | -4.68 | 87.32 | 88.18 | 82.965 | 492298 |
| 1734478500 | 88 | -0.25 | -0.28 | 88.2 | 90.03 | 87.33 | 533995 |
| 1734392100 | 88.25 | -1.47 | -1.64 | 91.36 | 91.46 | 87.555 | 457422 |
| 1734132900 | 89.717692 | -0.93 | -1.03 | 91.054225 | 91.817482 | 87.931204 | 376543 |
| 1734046500 | 90.650932 | 0.49 | 0.54 | 90.310966 | 91.6375 | 89.03776 | 538724 |
| 1733960100 | 90.164314 | -0.4 | -0.44 | 91.884142 | 92.115785 | 90.050992 | 386692 |
| 1733873700 | 90.564274 | -0.56 | -0.61 | 90.797584 | 91.917472 | 89.597704 | 281429 |
| 1733787300 | 91.124218 | -0.6 | -0.65 | 92.264104 | 93.184012 | 90.747589 | 317013 |
| 1733528100 | 91.724158 | 0.9 | 0.99 | 92.090788 | 92.244106 | 90.574273 | 215891 |
| 1733441700 | 90.824248 | -1.17 | -1.27 | 91.557508 | 92.464084 | 90.20431 | 504365 |
| 1733355300 | 91.990798 | 2.57 | 2.88 | 88.807783 | 92.07079 | 88.311166 | 429111 |
| 1733268900 | 89.417722 | -0.58 | -0.65 | 89.777686 | 90.944236 | 87.597904 | 296990 |
| 1733182500 | 90.000997 | 0.42 | 0.47 | 89.924338 | 91.40419 | 88.930704 | 328832 |
| 1732917840 | 89.584372 | -0.02 | -0.02 | 89.777686 | 90.547609 | 88.917772 | 149976 |
| 1732750500 | 89.60437 | -2.62 | -2.84 | 92.030794 | 93.823948 | 89.497714 | 256788 |
| 1732664100 | 92.224108 | -1.42 | -1.52 | 92.644066 | 92.717392 | 89.987665 | 386453 |
| 1732577700 | 93.647299 | 3.36 | 3.72 | 90.984232 | 95.220475 | 90.984232 | 498121 |
| 1732318500 | 90.290968 | 1.46 | 1.64 | 89.677696 | 91.110886 | 89.657698 | 329083 |
| 1732232100 | 88.831114 | 1.65 | 1.90 | 87.67123 | 89.544843 | 87.012963 | 417235 |
| 1732145700 | 87.177946 | 0.73 | 0.85 | 87.321265 | 87.591238 | 85.50478 | 289084 |
| 1732059300 | 86.444686 | -1.02 | -1.17 | 86.591338 | 87.844546 | 85.458118 | 535406 |
| 1731972900 | 87.464584 | 1.81 | 2.11 | 87.057958 | 88.724458 | 86.861311 | 414474 |
| 1731713700 | 85.658098 | -1.77 | -2.03 | 87.877876 | 88.091188 | 84.27157 | 463312 |
| 1731627300 | 87.431254 | -0.86 | -0.97 | 88.841113 | 89.521045 | 87.244606 | 683357 |
| 1731540900 | 88.291168 | 1.74 | 2.01 | 87.777886 | 88.997764 | 86.484682 | 652623 |
| 1731454500 | 86.551342 | -1.51 | -1.72 | 87.864544 | 88.444486 | 84.598204 | 498198 |
| 1731368100 | 88.064524 | 4.18 | 4.98 | 84.90484 | 88.857778 | 84.90484 | 722701 |
| 1731108900 | 83.884942 | -0.61 | -0.73 | 84.664864 | 84.664864 | 82.875043 | 282976 |
| 1731022500 | 84.498214 | -2.28 | -2.63 | 86.191378 | 86.358028 | 83.921605 | 351648 |
| 1730936100 | 86.777986 | 7.79 | 9.86 | 86.051392 | 88.624468 | 84.368227 | 890013 |
| 1730849700 | 78.992098 | 2.25 | 2.93 | 76.658998 | 79.385392 | 76.658998 | 578651 |
| 1730763300 | 76.745656 | -0.43 | -0.55 | 76.445686 | 78.432154 | 76.445686 | 479513 |
| 1730500500 | 77.17228 | -6.81 | -8.10 | 84.00493 | 85.301467 | 76.645666 | 1444394 |
| 1730414100 | 83.978266 | -5.35 | -5.99 | 88.33783 | 90.702927 | 83.83828 | 589479 |
| 1730327700 | 89.324398 | -1.63 | -1.80 | 90.57094 | 91.874143 | 89.197744 | 152589 |
| 1730241300 | 90.957568 | 0.5 | 0.55 | 89.577706 | 91.227541 | 89.297734 | 151498 |
| 1730154900 | 90.457618 | 0.74 | 0.82 | 91.40419 | 91.494181 | 90.090988 | 200292 |
| 1729895700 | 89.717692 | -0.42 | -0.47 | 91.177546 | 93.20401 | 89.324398 | 202028 |
| 1729809300 | 90.13765 | 0.72 | 0.81 | 89.351062 | 90.797584 | 88.844446 | 285864 |
| 1729722900 | 89.417722 | -1.71 | -1.88 | 90.157648 | 90.47095 | 87.831214 | 239677 |
| 1729636500 | 91.130884 | -2.64 | -2.82 | 92.897374 | 92.897374 | 91.017562 | 169224 |
| 1729550100 | 93.77062 | -2.91 | -3.01 | 96.650332 | 96.756988 | 93.583972 | 211345 |
| 1729290900 | 96.676996 | -0.49 | -0.50 | 97.77022 | 97.83688 | 96.656998 | 154356 |
| 1729204500 | 97.163614 | 0.14 | 0.14 | 96.756988 | 97.580239 | 96.463684 | 160151 |
| 1729118100 | 97.023628 | 2.15 | 2.26 | 95.723758 | 97.883542 | 95.057158 | 527016 |
| 1729031700 | 94.877176 | 0.55 | 0.59 | 94.323898 | 96.57034 | 93.763954 | 206590 |
| 1728945300 | 94.323898 | 0.03 | 0.04 | 94.150582 | 94.600537 | 93.590705 | 147026 |
| 1728686100 | 94.290568 | 1.6 | 1.73 | 92.657398 | 94.390558 | 92.657398 | 300414 |
| 1728599700 | 92.690728 | -3 | -3.13 | 93.690628 | 94.373893 | 92.530744 | 389768 |
| 1728513300 | 95.690428 | -0.44 | -0.46 | 96.130384 | 97.37026 | 95.263804 | 148205 |
| 1728426900 | 96.130384 | -0.55 | -0.57 | 96.676996 | 97.153615 | 95.743756 | 150223 |
| 1728340500 | 96.676996 | -0.75 | -0.77 | 97.183612 | 97.183612 | 95.723758 | 112650 |
| 1728081300 | 97.430254 | 1.03 | 1.07 | 98.423488 | 98.623468 | 97.00363 | 270222 |
| 1727994900 | 96.397024 | 1.14 | 1.20 | 94.363894 | 96.656998 | 94.067257 | 199311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
