Patrick Industries Inc (PATK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.302429867557 | 95.89 | 98.37 | 93.02 | 434197 | 96.35758485 | CS |
| 4 | 12.84 | 15.514741421 | 82.76 | 98.37 | 81.465 | 385333 | 92.92020216 | CS |
| 12 | 7.84844598 | 8.94393958905 | 87.75155402 | 98.37 | 81.42 | 356962 | 88.65911147 | CS |
| 26 | 19.9709953 | 26.4065293193 | 75.6290047 | 98.59388227 | 75.6290047 | 267970 | 88.43001581 | CS |
| 52 | 28.12699845 | 41.6863008965 | 67.47300155 | 98.59388227 | 66.46673753 | 231965 | 82.6686586 | CS |
| 156 | 50.81125497 | 113.446480664 | 44.78874503 | 98.59388227 | 27.82220064 | 192577 | 59.67202868 | CS |
| 260 | 59.36116717 | 163.805405788 | 36.23883283 | 98.59388227 | 11.12888026 | 193136 | 52.86071248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 96.59 | 0.86 | 0.90 | 95.5 | 97.31 | 95.37 | 470599 |
| 1738625700 | 95.73 | -1.41 | -1.45 | 94.5 | 98.17 | 93.53 | 547918 |
| 1738366500 | 97.14 | -0.78 | -0.80 | 96.95 | 98.29 | 94.9 | 526771 |
| 1738280100 | 97.92 | 3.45 | 3.65 | 95.86 | 98.37 | 95.37 | 301373 |
| 1738193700 | 94.47 | -1.54 | -1.60 | 95.89 | 96.65 | 93.02 | 355694 |
| 1738107300 | 96.01 | -1.49 | -1.53 | 96.65 | 97.155 | 95.16 | 372451 |
| 1738020900 | 97.5 | 2.91 | 3.08 | 94.09 | 97.52 | 91.98 | 412924 |
| 1737761700 | 94.59 | 0.22 | 0.23 | 95.18 | 95.82 | 94.475 | 281826 |
| 1737675300 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1737588900 | 94.37 | -0.7 | -0.74 | 94.54 | 94.84 | 93.27 | 329448 |
| 1737502500 | 95.07 | 2.35 | 2.53 | 93.74 | 95.22 | 93.47 | 321906 |
| 1737156900 | 92.72 | 0.51 | 0.55 | 93.21 | 93.53 | 92.12 | 599468 |
| 1737070500 | 92.21 | 2.19 | 2.43 | 90 | 92.62 | 89.425 | 335474 |
| 1736984100 | 90.02 | 4.29 | 5.00 | 88.13 | 90.42 | 87.8 | 614465 |
| 1736897700 | 85.73 | 2.28 | 2.73 | 83.02 | 85.82 | 83.02 | 260718 |
| 1736811300 | 83.45 | 0.11 | 0.13 | 82.28 | 83.82 | 81.6379 | 244457 |
| 1736552100 | 83.34 | -0.13 | -0.16 | 81.53 | 83.51 | 81.465 | 386500 |
| 1736379300 | 83.47 | 0.65 | 0.78 | 82.3 | 84.06 | 81.98 | 238538 |
| 1736292900 | 82.82 | -1.11 | -1.32 | 84.12 | 85.01 | 82.37 | 300908 |
| 1736206500 | 83.93 | 0.53 | 0.64 | 83.9 | 85.845 | 83.49 | 251077 |
| 1735947300 | 83.4 | 1.27 | 1.55 | 82.69 | 83.67 | 81.7422 | 295709 |
| 1735860900 | 82.13 | -0.95 | -1.14 | 83.08 | 84.04 | 81.58 | 179455 |
| 1735688100 | 83.08 | 0.37 | 0.45 | 83.45 | 84.32 | 82.63 | 262998 |
| 1735601700 | 82.71 | -0.79 | -0.95 | 83.05 | 83.23 | 81.42 | 226826 |
| 1735342500 | 83.5 | -1.06 | -1.25 | 83.94 | 84.865 | 82.39 | 165979 |
| 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 | 349639 |
| 1734737700 | 82.89 | -0.63 | -0.75 | 82.83 | 84.67 | 82.22 | 2451096 |
| 1734651300 | 83.52 | -0.36 | -0.43 | 84.62 | 86.11 | 82.71 | 589302 |
| 1734564900 | 83.88 | -4.12 | -4.68 | 87.66 | 88.18 | 82.965 | 501919 |
| 1734478500 | 88 | -0.25 | -0.28 | 88.2 | 90.03 | 87.33 | 534393 |
| 1734392100 | 88.25 | -1.44 | -1.61 | 91.36 | 91.46 | 87.555 | 457817 |
| 1734132900 | 89.690778 | -0.93 | -1.03 | 91.729962 | 91.789938 | 87.904826 | 381385 |
| 1734046500 | 90.623738 | 0.49 | 0.54 | 90.403826 | 91.61001 | 89.01105 | 541158 |
| 1733960100 | 90.137266 | -0.4 | -0.44 | 91.51005 | 92.088152 | 90.023978 | 389221 |
| 1733873700 | 90.537106 | -0.56 | -0.61 | 90.770346 | 91.889898 | 89.570826 | 281596 |
| 1733787300 | 91.096882 | -0.6 | -0.65 | 92.70957 | 93.27601 | 90.720366 | 322442 |
| 1733528100 | 91.696642 | 0.9 | 0.99 | 92.069826 | 92.449674 | 90.547102 | 220258 |
| 1733441700 | 90.797002 | -1.17 | -1.27 | 91.689978 | 92.436346 | 90.17725 | 506542 |
| 1733355300 | 91.963202 | 2.57 | 2.88 | 89.397562 | 92.04317 | 88.284674 | 432030 |
| 1733268900 | 89.390898 | -0.58 | -0.65 | 89.750754 | 90.916954 | 87.571626 | 297512 |
| 1733182500 | 89.973998 | 0.42 | 0.47 | 89.364242 | 91.37677 | 88.904026 | 334170 |
| 1732917840 | 89.557498 | -0.02 | -0.02 | 89.750754 | 90.697042 | 88.891098 | 150198 |
| 1732750500 | 89.57749 | -2.62 | -2.84 | 92.003186 | 93.795802 | 89.470866 | 261020 |
| 1732664100 | 92.196442 | -1.42 | -1.52 | 93.415954 | 93.415954 | 89.96067 | 392070 |
| 1732577700 | 93.619206 | 3.36 | 3.72 | 90.956938 | 95.19191 | 90.956938 | 498831 |
| 1732318500 | 90.263882 | 1.46 | 1.64 | 88.837786 | 91.083554 | 88.837786 | 331241 |
| 1732232100 | 88.804466 | 1.65 | 1.90 | 87.64493 | 89.51798 | 86.98686 | 418377 |
| 1732145700 | 87.151794 | 0.73 | 0.85 | 86.558697 | 87.564962 | 85.479129 | 299362 |
| 1732059300 | 86.418753 | -1.02 | -1.17 | 86.032241 | 87.818194 | 85.432481 | 537870 |
| 1731972900 | 87.438346 | 1.81 | 2.11 | 87.031842 | 88.697842 | 86.835254 | 414809 |
| 1731713700 | 85.632401 | -1.77 | -2.03 | 87.851514 | 88.064762 | 84.246289 | 464015 |
| 1731627300 | 87.405026 | -0.86 | -0.97 | 88.171386 | 89.49419 | 87.218434 | 687196 |
| 1731540900 | 88.264682 | 1.74 | 2.01 | 87.751554 | 88.971066 | 86.458737 | 653754 |
| 1731454500 | 86.525377 | -1.51 | -1.72 | 87.838186 | 88.417954 | 84.572825 | 498463 |
| 1731368100 | 88.038106 | 4.18 | 4.98 | 84.879369 | 88.831122 | 84.879369 | 723226 |
| 1731108900 | 83.859777 | -0.61 | -0.73 | 84.639465 | 84.639465 | 82.850181 | 283304 |
| 1731022500 | 84.472865 | -2.28 | -2.63 | 86.87857 | 86.87857 | 83.896429 | 353951 |
| 1730936100 | 86.751953 | 7.78 | 9.86 | 84.632801 | 88.597882 | 84.342917 | 885244 |
| 1730849700 | 78.968401 | 2.25 | 2.93 | 76.636001 | 79.361577 | 76.636001 | 578924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
