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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.61$5.21250,425——
2012-12-28$4.41$4.99177,188——
2012-12-27$4.43$5.01194,400——
2012-12-26$4.35$4.92196,763——
2012-12-24$4.45$5.0477,288——
2012-12-21$4.46$5.04387,113——
2012-12-20$4.51$5.10300,713——
2012-12-19$4.57$5.17193,388——
2012-12-18$4.62$5.22273,038——
2012-12-17$4.47$5.06430,313——
2012-12-14$4.32$4.88496,125——
2012-12-13$4.45$5.03231,525——
2012-12-12$4.47$5.06155,925——
2012-12-11$4.55$5.14587,250——
2012-12-10$4.55$5.15449,550——
2012-12-07$4.60$5.20413,775——
2012-12-06$4.47$5.05430,313——
2012-12-05$4.60$5.20657,113——
2012-12-04$4.80$5.43307,463——
2012-12-03$5.03$5.69213,638——
2012-11-30$5.15$5.82274,725——
2012-11-29$5.05$5.72232,200——
2012-11-28$5.04$5.70494,100——
2012-11-27$5.06$5.72472,500——
2012-11-26$5.26$5.95414,450——
2012-11-23$5.47$6.18137,700——
2012-11-21$5.48$6.19415,800——
2012-11-20$5.42$6.13515,700——
2012-11-19$5.41$6.12831,938——
2012-11-16$5.11$5.78462,375——
2012-11-15$4.90$5.54839,025——
2012-11-14$5.08$5.75821,475——
2012-11-13$5.41$6.12231,863——
2012-11-12$5.46$6.17556,875——
2012-11-09$5.59$6.32416,138——
2012-11-08$5.72$6.47629,438——
2012-11-07$5.68$6.42672,300——
2012-11-06$5.73$6.481,336,163——
2012-11-05$5.36$6.06426,938——
2012-11-02$5.04$5.70537,300——
2012-11-01$5.27$5.96235,913——
2012-10-31$5.24$5.92390,150——
2012-10-26$5.28$5.97398,588——
2012-10-25$5.55$6.281,197,450——
2012-10-24$5.77$6.53669,263——
2012-10-23$5.36$6.061,217,025——
2012-10-22$5.48$6.19960,863——
2012-10-19$5.88$6.65556,200——
2012-10-18$5.93$6.70976,388——
2012-10-17$5.75$6.51955,800——
2012-10-16$5.58$6.31447,863——
2012-10-15$5.36$6.06455,625——
2012-10-12$5.36$6.06748,238——
2012-10-11$5.08$5.741,254,150——
2012-10-10$4.65$5.26448,875——
2012-10-09$4.90$5.54390,150——
2012-10-08$5.10$5.77283,500——
2012-10-05$5.17$5.85553,838——
2012-10-04$5.13$5.80419,175——
2012-10-03$5.22$5.90465,075——
2012-10-02$5.03$5.691,825,200——
2012-10-01$5.48$6.191,718,888——
2012-09-28$4.58$5.18252,788——
2012-09-27$4.44$5.02336,825——
2012-09-26$4.15$4.70622,350——
2012-09-25$4.31$4.88988,538——
2012-09-24$4.37$4.94328,725——
2012-09-21$4.31$4.87247,725——
2012-09-20$4.32$4.88201,150——
2012-09-19$4.40$4.97420,525——
2012-09-18$4.44$5.02776,925——
2012-09-17$4.31$4.87357,750——
2012-09-14$4.33$4.89754,313——
2012-09-13$4.03$4.55372,600——
2012-09-12$4.05$4.5849,950——
2012-09-11$4.04$4.56224,438——
2012-09-10$4.10$4.64125,550——
2012-09-07$4.06$4.59155,588——
2012-09-06$4.04$4.57256,500——
2012-09-05$3.96$4.48169,763——
2012-09-04$3.83$4.34156,263——
2012-08-31$3.85$4.36139,388——
2012-08-30$3.78$4.28249,750——
2012-08-29$4.10$4.64285,188——
2012-08-28$3.99$4.51444,150——
2012-08-27$3.80$4.29218,363——
2012-08-24$3.77$4.26166,050——
2012-08-23$3.80$4.30168,413——
2012-08-22$3.76$4.2568,175——
2012-08-21$3.76$4.25224,775——
2012-08-20$3.83$4.33242,325——
2012-08-17$3.85$4.36276,750——
2012-08-16$3.71$4.19170,775——
2012-08-15$3.62$4.09292,275——
2012-08-14$3.66$4.14212,963——
2012-08-13$3.48$3.93202,500——
2012-08-10$3.48$3.94177,525——
2012-08-09$3.65$4.13189,338——
2012-08-08$3.52$3.98176,850——
2012-08-07$3.58$4.05150,525——
2012-08-06$3.60$4.07223,425——
2012-08-03$3.69$4.17488,363——
2012-08-02$3.32$3.75413,100——
2012-08-01$3.27$3.70357,413——
2012-07-31$3.45$3.90576,450——
2012-07-30$3.56$4.03495,788——
2012-07-27$3.85$4.35332,100——
2012-07-26$3.96$4.47945,000——
2012-07-25$3.65$4.13317,588——
2012-07-24$3.62$4.10171,450——
2012-07-23$3.69$4.17306,113——
2012-07-20$3.70$4.19258,525——
2012-07-19$3.77$4.26644,288——
2012-07-18$4.00$4.52356,738——
2012-07-17$4.24$4.80354,038——
2012-07-16$4.21$4.76231,188——
2012-07-13$4.34$4.90432,675——
2012-07-12$4.40$4.98317,250——
2012-07-11$4.28$4.84377,663——
2012-07-10$4.07$4.601,504,575——
2012-07-09$4.43$5.011,055,363——
2012-07-06$4.22$4.77356,063——
2012-07-05$4.20$4.75375,638——
2012-07-03$4.08$4.61320,288——
2012-07-02$3.96$4.48378,675——
2012-06-29$3.78$4.27703,350——
2012-06-28$3.51$3.97244,013——
2012-06-27$3.55$4.01521,438——
2012-06-26$3.50$3.95205,875——
2012-06-25$3.44$3.89535,950——
2012-06-22$3.56$4.022,131,988——
2012-06-21$3.53$4.00981,788——
2012-06-20$3.98$4.50843,413——
2012-06-19$4.04$4.57920,025——
2012-06-18$4.19$4.741,287,563——
2012-06-15$3.82$4.32561,263——
2012-06-14$3.85$4.36488,700——
2012-06-13$3.74$4.23468,450——
2012-06-12$3.82$4.32215,325——
2012-06-11$3.86$4.37425,588——
2012-06-08$3.93$4.45394,200——
2012-06-07$3.74$4.23815,063——
2012-06-06$3.56$4.02460,013——
2012-06-05$3.36$3.80476,550——
2012-06-04$3.30$3.73562,613——
2012-06-01$3.56$4.02441,113——
2012-05-31$3.89$4.40354,038——
2012-05-30$3.88$4.38367,875——
2012-05-29$4.07$4.60735,750——
2012-05-25$4.12$4.65434,025——
2012-05-24$4.06$4.59608,850——
2012-05-23$3.96$4.47425,250——
2012-05-22$3.84$4.34610,875——
2012-05-21$3.50$3.95536,625——
2012-05-18$3.60$4.07443,475——
2012-05-17$3.68$4.16495,113——
2012-05-16$4.10$4.64386,100——
2012-05-15$4.05$4.58536,625——
2012-05-14$3.79$4.28382,725——
2012-05-11$3.89$4.40550,800——
2012-05-10$4.01$4.541,066,500——
2012-05-09$3.84$4.35502,875——
2012-05-08$3.76$4.25377,663——
2012-05-07$3.74$4.23577,125——
2012-05-04$3.83$4.33449,888——
2012-05-03$3.67$4.15722,925——
2012-05-02$4.01$4.54698,625——
2012-05-01$3.83$4.33577,125——
2012-04-30$3.83$4.34698,625——
2012-04-27$3.85$4.361,980,450——
2012-04-26$3.39$3.832,426,288——
2012-04-25$2.65$3.00151,875——
2012-04-24$2.67$3.02237,600——
2012-04-23$2.62$2.97201,825——
2012-04-20$2.70$3.05114,075——
2012-04-19$2.71$3.07209,250——
2012-04-18$2.72$3.08273,713——
2012-04-17$2.71$3.07406,013——
2012-04-16$2.52$2.84561,263——
2012-04-13$2.67$3.02294,638——
2012-04-12$2.72$3.07658,125——
2012-04-11$2.50$2.83486,675——
2012-04-10$2.54$2.87437,738——
2012-04-09$2.70$3.051,326,038——
2012-04-05$2.99$3.38805,950——
2012-04-04$2.97$3.361,811,363——
2012-04-03$3.59$4.05662,175——
2012-04-02$3.85$4.35745,538——
2012-03-30$3.60$4.07682,088——
2012-03-29$3.35$3.79806,963——
2012-03-28$3.52$3.98456,638——
2012-03-27$3.47$3.92511,988——
2012-03-26$3.30$3.73406,688——
2012-03-23$3.16$3.57170,775——
2012-03-22$3.15$3.56437,738——
2012-03-21$3.17$3.58293,625——
2012-03-20$3.05$3.45531,225——
2012-03-19$3.03$3.43784,013——
2012-03-16$2.84$3.22317,588——
2012-03-15$2.76$3.13220,388——
2012-03-14$2.58$2.91475,200——
2012-03-13$2.77$3.13394,875——
2012-03-12$2.50$2.83354,375——
2012-03-09$2.37$2.68278,438——
2012-03-08$2.13$2.41155,588——
2012-03-07$1.95$2.2153,663——
2012-03-06$1.91$2.1558,388——
2012-03-05$1.93$2.1882,013——
2012-03-02$1.90$2.1588,425——
2012-03-01$1.83$2.0759,738——
2012-02-29$1.83$2.0735,438——
2012-02-28$1.83$2.0797,875——
2012-02-27$1.91$2.16165,375——
2012-02-24$1.93$2.18222,750——
2012-02-23$1.87$2.1141,850——
2012-02-22$1.88$2.1390,450——
2012-02-21$1.86$2.10185,963——
2012-02-17$1.85$2.09110,025——
2012-02-16$1.69$1.9124,638——
2012-02-15$1.69$1.9178,300——
2012-02-14$1.66$1.88111,038——
2012-02-13$1.74$1.9692,813——
2012-02-10$1.72$1.95286,200——
2012-02-09$1.69$1.91156,263——
2012-02-08$1.58$1.78493,088——
2012-02-07$1.76$1.9966,488——
2012-02-06$1.77$2.00156,263——
2012-02-03$1.84$2.08159,300——
2012-02-02$1.77$2.00113,738——
2012-02-01$1.79$2.03147,150——
2012-01-31$1.69$1.92200,813——
2012-01-30$1.57$1.78250,088——
2012-01-27$1.60$1.81481,275——
2012-01-26$1.76$1.99234,225——
2012-01-25$1.87$2.11139,725——
2012-01-24$2.00$2.26238,613——
2012-01-23$2.03$2.29384,075——
2012-01-20$1.78$2.01249,413——
2012-01-19$1.91$2.16444,825——
2012-01-18$1.82$2.06290,925——
2012-01-17$1.66$1.88425,250——
2012-01-13$1.60$1.81137,363——
2012-01-12$1.45$1.64163,350——
2012-01-11$1.45$1.6486,063——
2012-01-10$1.36$1.5498,888——
2012-01-09$1.39$1.5749,275——
2012-01-06$1.32$1.4917,213——
2012-01-05$1.32$1.4971,550——
2012-01-04$1.29$1.4639,150——
2012-01-03$1.27$1.4454,675——