Skip to main content
PATK logo

Patrick Industries, Inc.

PATKNASDAQConsumer DiscretionaryRecreational Vehicles

$68.04Today:- (-)1Y −30.22%

As of Oct 16, 2026 close

Market cap
$2.38B
P/E (TTM)
16.19
Forward P/E
13.99
Dividend yield
2.76%
52-week range
$63.00$148.50
Volume (live)
-
Avg. volume (3M)
648.90K

Patrick Industries (PATK) Historical Stock Prices

Analyze Patrick Industries (PATK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Patrick Industries (PATK) Interactive Price Chart

Interactive historical price chart showing Patrick Industries stock price movements and trends across multiple time periods.

Loading chart...

PATK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PATK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202668.9569.7767.8368.0468.04724.31K
Oct 15, 202664.2868.3363.9068.1368.131.10M
Oct 14, 202663.1063.8463.0863.3163.311.21M
Oct 13, 202664.3764.6263.7764.3464.34764.42K
Oct 12, 202663.2164.5963.0064.2064.20372.63K
Oct 9, 202664.6565.0263.3263.4663.46388.38K
Oct 8, 202664.9865.4263.9065.0765.07540.30K
Oct 7, 202666.1966.5664.3064.9264.92702.92K
Oct 6, 202666.9867.1965.7266.6466.64802.23K
Oct 5, 202667.0567.1965.6766.5966.59566.64K
Oct 2, 202667.8068.0866.8767.1667.16493.14K
Oct 1, 202667.7568.1766.2466.5666.56559.81K
Sep 30, 202669.8970.0067.0867.7867.78430.48K
Sep 29, 202669.0069.3867.6469.1269.12453.81K
Sep 28, 202667.9669.5867.1169.0069.00542.64K
Sep 25, 202667.5669.1867.0068.4968.49633.29K
Sep 24, 202669.2969.9767.4867.7667.76641.91K
Sep 23, 202670.6870.7268.5469.1869.18453.74K
Sep 22, 202670.6471.7969.3971.0671.06577.02K
Sep 21, 202669.0170.0068.4469.1169.11684.58K
Sep 18, 202669.5869.8068.5068.7168.711.49M
Sep 17, 202672.5272.5269.6469.9269.92392.77K
Sep 16, 202671.0072.3869.9170.4170.41469.94K
Sep 15, 202672.8972.9370.2170.8070.80847.53K
Sep 14, 202673.2374.7772.9572.9872.98623.68K
Sep 11, 202675.9876.1073.0673.4073.40688.44K
Sep 10, 202676.2777.3873.7674.8674.86851.26K
Sep 9, 202680.0080.5376.8076.9976.99752.99K
Sep 8, 202682.3882.8080.3180.4180.41372.35K
Sep 4, 202681.0683.5080.7982.8482.84338.31K
Sep 3, 202684.0384.0380.6181.5981.59396.00K
Sep 2, 202681.7383.5081.6182.7582.75381.82K
Sep 1, 202681.8383.3480.7681.3081.30417.55K
Aug 31, 202682.5183.2581.2981.7281.72416.75K
Aug 28, 202683.5284.0382.3883.4783.47282.74K
Aug 27, 202682.6684.0882.5183.0983.09432.95K
Aug 26, 202685.1985.4082.3583.6683.66297.01K
Aug 25, 202685.8086.0083.1785.2885.28340.91K
Aug 24, 202683.1885.3183.1685.1285.12416.46K
Aug 21, 202686.2986.2983.3683.4182.94525.89K
Aug 20, 202685.9785.9783.9785.4885.00369.53K
Aug 19, 202685.1087.5785.0487.4486.95583.50K
Aug 18, 202685.4086.0483.6483.7383.26385.12K
Aug 17, 202686.0387.3984.6784.7884.30531.98K
Aug 14, 202686.1086.4784.7686.0685.58570.64K
Aug 13, 202687.3088.0786.3386.4685.97264.07K
Aug 12, 202687.4887.4884.0486.7686.27311.00K
Aug 11, 202686.5588.5685.3887.4286.93332.01K
Aug 10, 202688.7088.7084.1485.5085.02442.39K
Aug 7, 202686.2089.1286.2088.8488.34478.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.