NASDAQ:PATK | Historical Stock Price | PATRICK INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.44$1.96$8.73$38.93$173.591980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.00$3.400——
2004-12-30$3.00$3.404,050——
2004-12-29$3.02$3.4212,150——
2004-12-28$3.05$3.456,413——
2004-12-27$3.00$3.406,075——
2004-12-23$3.07$3.47338——
2004-12-22$3.01$3.400——
2004-12-21$3.01$3.400——
2004-12-20$3.01$3.4016,875——
2004-12-17$2.93$3.320——
2004-12-16$2.93$3.329,788——
2004-12-15$2.88$3.266,750——
2004-12-14$2.91$3.291,350——
2004-12-13$2.96$3.358,100——
2004-12-10$3.11$3.520——
2004-12-09$3.11$3.521,688——
2004-12-08$2.88$3.250——
2004-12-07$2.88$3.258,775——
2004-12-06$2.90$3.2810,125——
2004-12-03$3.04$3.440——
2004-12-02$3.04$3.445,400——
2004-12-01$3.11$3.511,688——
2004-11-30$3.27$3.707,088——
2004-11-29$3.29$3.7219,913——
2004-11-26$3.31$3.7528,013——
2004-11-24$2.94$3.3311,138——
2004-11-23$2.93$3.3227,000——
2004-11-22$2.93$3.3116,875——
2004-11-19$2.87$3.2512,488——
2004-11-18$2.90$3.2825,313——
2004-11-17$2.84$3.226,075——
2004-11-16$2.73$3.081,688——
2004-11-15$2.81$3.182,363——
2004-11-12$2.62$2.97675——
2004-11-11$2.65$3.0034,763——
2004-11-10$2.88$3.264,725——
2004-11-09$2.88$3.2635,775——
2004-11-08$2.83$3.2051,638——
2004-11-05$2.81$3.1836,113——
2004-11-04$2.81$3.1852,650——
2004-11-03$3.06$3.46675——
2004-11-02$3.13$3.54338——
2004-11-01$3.14$3.5538,813——
2004-10-29$3.08$3.490——
2004-10-28$3.08$3.492,025——
2004-10-27$3.19$3.6018,563——
2004-10-26$3.19$3.6025,988——
2004-10-25$3.21$3.6347,588——
2004-10-22$3.23$3.650——
2004-10-21$3.23$3.6551,300——
2004-10-20$3.17$3.582,363——
2004-10-19$3.24$3.673,375——
2004-10-18$3.24$3.670——
2004-10-15$3.24$3.670——
2004-10-14$3.24$3.675,400——
2004-10-13$3.29$3.728,775——
2004-10-12$3.32$3.750——
2004-10-11$3.32$3.750——
2004-10-08$3.32$3.750——
2004-10-07$3.32$3.750——
2004-10-06$3.32$3.750——
2004-10-05$3.32$3.75675——
2004-10-04$3.24$3.674,388——
2004-10-01$3.45$3.903,038——
2004-09-30$3.54$4.005,738——
2004-09-29$3.47$3.9318,563——
2004-09-28$3.27$3.693,375——
2004-09-27$3.23$3.650——
2004-09-24$3.23$3.650——
2004-09-23$3.23$3.653,713——
2004-09-22$3.23$3.664,388——
2004-09-21$3.23$3.65675——
2004-09-20$3.23$3.652,363——
2004-09-17$3.22$3.64675——
2004-09-16$3.26$3.6915,188——
2004-09-15$3.26$3.690——
2004-09-14$3.26$3.694,050——
2004-09-13$3.26$3.6914,513——
2004-09-10$3.27$3.7016,875——
2004-09-09$3.33$3.770——
2004-09-08$3.33$3.772,025——
2004-09-07$3.30$3.73675——
2004-09-03$3.35$3.790——
2004-09-02$3.35$3.797,088——
2004-09-01$3.34$3.7725,313——
2004-08-31$3.24$3.6719,238——
2004-08-30$3.26$3.682,700——
2004-08-27$3.28$3.7122,950——
2004-08-26$3.21$3.6421,938——
2004-08-25$3.36$3.8018,900——
2004-08-24$3.23$3.6617,888——
2004-08-23$3.22$3.6414,513——
2004-08-20$3.30$3.7455,013——
2004-08-19$3.27$3.7057,713——
2004-08-18$3.19$3.610——
2004-08-17$3.19$3.612,025——
2004-08-16$3.19$3.6062,100——
2004-08-13$2.97$3.3620,925——
2004-08-12$2.97$3.366,075——
2004-08-11$3.19$3.609,450——
2004-08-10$3.14$3.5520,925——
2004-08-09$3.13$3.547,088——
2004-08-06$3.19$3.6090,788——
2004-08-05$3.05$3.450——
2004-08-04$3.05$3.4525,988——
2004-08-03$3.05$3.4527,000——
2004-08-02$3.04$3.4414,850——
2004-07-30$3.00$3.3919,913——
2004-07-29$2.96$3.357,763——
2004-07-28$3.11$3.5230,375——
2004-07-27$3.26$3.697,763——
2004-07-26$3.31$3.7423,288——
2004-07-23$3.47$3.92124,875——
2004-07-22$2.96$3.351,350——
2004-07-21$2.96$3.350——
2004-07-20$2.96$3.352,700——
2004-07-19$2.97$3.360——
2004-07-16$2.97$3.360——
2004-07-15$2.97$3.360——
2004-07-14$2.97$3.360——
2004-07-13$2.97$3.360——
2004-07-12$2.97$3.36338——
2004-07-09$2.97$3.3512,150——
2004-07-08$2.93$3.3236,113——
2004-07-07$3.14$3.55675——
2004-07-06$3.14$3.5518,225——
2004-07-02$2.96$3.350——
2004-07-01$2.96$3.351,350——
2004-06-30$2.90$3.280——
2004-06-29$2.90$3.280——
2004-06-28$2.90$3.2851,638——
2004-06-25$2.96$3.350——
2004-06-24$2.96$3.354,725——
2004-06-23$2.97$3.350——
2004-06-22$2.97$3.350——
2004-06-21$2.97$3.350——
2004-06-18$2.97$3.350——
2004-06-17$2.97$3.352,700——
2004-06-16$2.96$3.350——
2004-06-15$2.96$3.354,725——
2004-06-14$2.90$3.2836,788——
2004-06-10$2.96$3.3513,500——
2004-06-09$2.96$3.3516,875——
2004-06-08$2.90$3.2828,350——
2004-06-07$2.90$3.288,438——
2004-06-04$3.03$3.42338——
2004-06-03$2.89$3.272,700——
2004-06-02$2.89$3.27675——
2004-06-01$3.04$3.430——
2004-05-28$3.04$3.4319,238——
2004-05-27$3.02$3.417,763——
2004-05-26$3.04$3.4376,613——
2004-05-25$3.08$3.480——
2004-05-24$3.08$3.480——
2004-05-21$3.08$3.4822,613——
2004-05-20$3.00$3.3919,575——
2004-05-19$2.87$3.255,738——
2004-05-18$2.87$3.2519,238——
2004-05-17$2.97$3.350——
2004-05-14$2.97$3.35675——
2004-05-13$3.13$3.530——
2004-05-12$3.13$3.530——
2004-05-11$3.13$3.530——
2004-05-10$3.13$3.530——
2004-05-07$3.13$3.5320,925——
2004-05-06$3.11$3.5244,213——
2004-05-05$3.11$3.521,013——
2004-05-04$3.23$3.650——
2004-05-03$3.23$3.657,763——
2004-04-30$3.20$3.6211,138——
2004-04-29$3.24$3.6723,625——
2004-04-28$3.32$3.7510,463——
2004-04-27$3.33$3.7714,175——
2004-04-26$3.35$3.7951,300——
2004-04-23$3.48$3.940——
2004-04-22$3.48$3.94338——
2004-04-21$3.48$3.942,700——
2004-04-20$3.48$3.947,763——
2004-04-19$3.55$4.025,400——
2004-04-16$3.61$4.083,038——
2004-04-15$3.61$4.092,700——
2004-04-14$3.48$3.948,775——
2004-04-13$3.48$3.9418,900——
2004-04-12$3.54$4.005,400——
2004-04-08$3.40$3.845,400——
2004-04-07$3.44$3.893,038——
2004-04-06$3.55$4.0212,150——
2004-04-05$3.44$3.8973,575——
2004-04-02$3.13$3.536,750——
2004-04-01$2.96$3.3510,800——
2004-03-31$2.84$3.220——
2004-03-30$2.84$3.2235,775——
2004-03-29$2.92$3.3054,338——
2004-03-26$2.83$3.20338——
2004-03-25$2.74$3.1015,863——
2004-03-24$2.74$3.1035,438——
2004-03-23$2.74$3.1021,263——
2004-03-22$2.82$3.197,763——
2004-03-19$2.82$3.194,725——
2004-03-18$2.80$3.1712,488——
2004-03-17$2.77$3.1310,125——
2004-03-16$2.83$3.2033,413——
2004-03-15$2.82$3.194,725——
2004-03-12$2.80$3.1758,725——
2004-03-11$2.81$3.1815,188——
2004-03-10$2.82$3.192,700——
2004-03-09$2.84$3.2151,300——
2004-03-08$2.84$3.2172,225——
2004-03-05$2.89$3.273,038——
2004-03-04$2.89$3.2714,175——
2004-03-03$2.84$3.21159,975——
2004-03-02$2.81$3.1870,538——
2004-03-01$2.84$3.221,013——
2004-02-27$2.73$3.0824,975——
2004-02-26$2.82$3.1951,975——
2004-02-25$2.77$3.134,725——
2004-02-24$2.67$3.0219,575——
2004-02-23$2.77$3.130——
2004-02-20$2.77$3.133,713——
2004-02-19$2.81$3.185,400——
2004-02-18$2.73$3.094,725——
2004-02-17$2.76$3.127,088——
2004-02-13$2.82$3.192,363——
2004-02-12$2.82$3.192,363——
2004-02-11$2.84$3.2148,600——
2004-02-10$2.86$3.23125,550——
2004-02-09$2.41$2.731,013——
2004-02-06$2.41$2.720——
2004-02-05$2.41$2.727,763——
2004-02-04$2.58$2.920——
2004-02-03$2.58$2.920——
2004-02-02$2.58$2.92675——
2004-01-30$2.52$2.850——
2004-01-29$2.52$2.857,088——
2004-01-28$2.60$2.930——
2004-01-27$2.60$2.930——
2004-01-26$2.60$2.93675——
2004-01-23$2.59$2.93675——
2004-01-22$2.52$2.857,425——
2004-01-21$2.56$2.8930,038——
2004-01-20$2.59$2.93117,788——
2004-01-16$2.56$2.906,750——
2004-01-15$2.59$2.920——
2004-01-14$2.59$2.920——
2004-01-13$2.59$2.92675——
2004-01-12$2.60$2.941,013——
2004-01-09$2.57$2.9010,125——
2004-01-08$2.61$2.9530,375——
2004-01-07$2.56$2.897,425——
2004-01-06$2.55$2.8825,988——
2004-01-05$2.49$2.820——
2004-01-02$2.49$2.821,350——