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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.95$39.71142,800——
2019-12-30$34.65$39.3789,550——
2019-12-27$35.01$39.78118,650——
2019-12-26$35.17$39.96158,550——
2019-12-24$36.14$41.06108,300——
2019-12-23$35.43$40.25171,750——
2019-12-20$34.69$39.421,467,750——
2019-12-19$34.17$38.82269,850——
2019-12-18$33.81$38.41263,250——
2019-12-17$34.00$38.63172,500——
2019-12-16$33.89$38.50236,850——
2019-12-13$34.31$38.98112,050——
2019-12-12$35.27$39.88263,550——
2019-12-11$35.09$39.68181,200——
2019-12-10$34.83$39.39171,150——
2019-12-09$34.56$39.08231,450——
2019-12-06$34.55$39.07187,650——
2019-12-05$34.06$38.51149,550——
2019-12-04$34.04$38.49186,600——
2019-12-03$33.15$37.48307,050——
2019-12-02$32.06$36.25219,750——
2019-11-29$33.01$37.33114,600——
2019-11-27$33.90$38.33147,300——
2019-11-26$34.80$39.35217,950——
2019-11-25$34.71$39.25435,300——
2019-11-22$33.32$37.68126,750——
2019-11-21$32.71$36.98250,650——
2019-11-20$32.72$37.00295,500——
2019-11-19$33.19$37.53142,050——
2019-11-18$33.21$37.56186,450——
2019-11-15$33.28$37.63259,950——
2019-11-14$33.03$37.34162,900——
2019-11-13$32.93$37.24138,150——
2019-11-12$33.45$37.83243,750——
2019-11-11$33.77$38.19133,800——
2019-11-08$34.11$38.57224,100——
2019-11-07$34.99$39.56304,650——
2019-11-06$34.84$39.39351,300——
2019-11-05$34.77$39.31400,950——
2019-11-04$34.43$38.93409,650——
2019-11-01$33.85$38.28336,600——
2019-10-31$32.94$37.25395,700——
2019-10-30$33.19$37.53401,550——
2019-10-29$32.49$36.74282,450——
2019-10-28$32.37$36.61502,800——
2019-10-25$31.03$35.09425,400——
2019-10-24$29.72$33.61503,400——
2019-10-23$30.85$34.88380,100——
2019-10-22$29.50$33.36279,750——
2019-10-21$29.99$33.91221,100——
2019-10-18$29.85$33.75171,900——
2019-10-17$30.19$34.14216,750——
2019-10-16$29.85$33.76173,700——
2019-10-15$29.39$33.24198,750——
2019-10-14$28.13$31.80123,300——
2019-10-11$28.19$31.88164,700——
2019-10-10$28.03$31.69294,600——
2019-10-09$27.96$31.62187,050——
2019-10-08$27.87$31.52302,250——
2019-10-07$27.26$30.82300,000——
2019-10-04$28.35$32.05178,950——
2019-10-03$27.99$31.65275,400——
2019-10-02$27.85$31.49297,000——
2019-10-01$28.01$31.67281,250——
2019-09-30$28.59$32.32449,850——
2019-09-27$25.97$29.36277,650——
2019-09-26$27.04$30.57228,150——
2019-09-25$27.41$31.00228,000——
2019-09-24$27.45$31.04360,300——
2019-09-23$28.12$31.80399,300——
2019-09-20$28.33$32.03595,800——
2019-09-19$27.75$31.38442,350——
2019-09-18$27.40$30.98224,700——
2019-09-17$28.57$32.31325,050——
2019-09-16$28.61$32.35325,950——
2019-09-13$28.07$31.74265,200——
2019-09-12$27.23$30.79478,350——
2019-09-11$27.60$31.21451,950——
2019-09-10$25.72$29.08297,750——
2019-09-09$23.81$26.92233,400——
2019-09-06$23.07$26.08181,200——
2019-09-05$23.43$26.50377,400——
2019-09-04$22.16$25.06381,150——
2019-09-03$23.26$26.30211,200——
2019-08-30$24.09$27.24203,250——
2019-08-29$24.37$27.55510,600——
2019-08-28$23.46$26.53471,900——
2019-08-27$22.63$25.58351,900——
2019-08-26$23.55$26.62183,150——
2019-08-23$23.70$26.80253,200——
2019-08-22$25.51$28.85217,950——
2019-08-21$25.96$29.35223,050——
2019-08-20$25.51$28.85194,700——
2019-08-19$26.26$29.69412,500——
2019-08-16$25.81$29.19346,650——
2019-08-15$24.83$28.08302,250——
2019-08-14$25.87$29.25292,650——
2019-08-13$27.31$30.88181,950——
2019-08-12$27.09$30.64178,950——
2019-08-09$27.92$31.57171,450——
2019-08-08$29.24$33.06213,450——
2019-08-07$28.71$32.47157,500——
2019-08-06$29.07$32.87189,000——
2019-08-05$28.43$32.15339,750——
2019-08-02$29.35$33.18265,500——
2019-08-01$29.40$33.24203,700——
2019-07-31$30.58$34.58241,350——
2019-07-30$30.43$34.40226,200——
2019-07-29$29.33$33.17305,550——
2019-07-26$30.81$34.83246,750——
2019-07-25$29.99$33.91400,950——
2019-07-24$30.51$34.50307,950——
2019-07-23$29.33$33.16406,650——
2019-07-22$28.19$31.87325,500——
2019-07-19$28.79$32.56330,000——
2019-07-18$29.40$33.24179,700——
2019-07-17$29.72$33.61209,850——
2019-07-16$30.05$33.97309,150——
2019-07-15$29.89$33.80198,300——
2019-07-12$30.71$34.72177,150——
2019-07-11$29.84$33.74167,550——
2019-07-10$30.75$34.77136,050——
2019-07-09$30.81$34.84195,900——
2019-07-08$31.17$35.24178,500——
2019-07-05$32.21$36.42115,650——
2019-07-03$32.03$36.22112,200——
2019-07-02$31.11$35.18166,800——
2019-07-01$32.31$36.54184,800——
2019-06-28$32.79$37.08636,750——
2019-06-27$31.83$35.99224,100——
2019-06-26$30.90$34.94225,750——
2019-06-25$29.98$33.90187,650——
2019-06-24$30.91$34.95244,650——
2019-06-21$32.06$36.25266,700——
2019-06-20$31.89$36.06176,700——
2019-06-19$31.42$35.53236,550——
2019-06-18$31.27$35.35195,600——
2019-06-17$30.61$34.62138,300——
2019-06-14$31.20$35.28240,750——
2019-06-13$30.99$35.04195,600——
2019-06-12$29.88$33.79188,250——
2019-06-11$30.35$34.32222,450——
2019-06-10$30.69$34.70190,050——
2019-06-07$29.22$33.04242,850——
2019-06-06$28.63$32.38158,850——
2019-06-05$28.75$32.51291,000——
2019-06-04$29.14$32.95126,300——
2019-06-03$27.88$31.52304,050——
2019-05-31$27.19$30.75203,700——
2019-05-30$28.17$31.85190,350——
2019-05-29$28.21$31.89204,300——
2019-05-28$28.73$32.49355,350——
2019-05-24$29.29$33.12167,400——
2019-05-23$29.32$33.15207,600——
2019-05-22$29.49$33.35191,250——
2019-05-21$29.69$33.58201,000——
2019-05-20$28.76$32.52243,900——
2019-05-17$28.91$32.69254,550——
2019-05-16$29.63$33.50205,950——
2019-05-15$29.75$33.64349,800——
2019-05-14$29.70$33.58330,150——
2019-05-13$29.27$33.10351,000——
2019-05-10$30.67$34.68245,550——
2019-05-09$31.37$35.47729,600——
2019-05-08$30.94$34.98320,400——
2019-05-07$31.52$35.64410,550——
2019-05-06$32.39$36.63291,750——
2019-05-03$32.88$37.18291,450——
2019-05-02$31.51$35.63505,650——
2019-05-01$31.99$36.17542,100——
2019-04-30$33.25$37.59660,900——
2019-04-29$33.31$37.66486,600——
2019-04-26$34.62$39.15814,350——
2019-04-25$34.70$39.241,148,100——
2019-04-24$36.95$41.78663,450——
2019-04-23$36.83$41.65305,400——
2019-04-22$36.30$41.05347,250——
2019-04-18$36.75$41.56454,800——
2019-04-17$37.03$41.87533,400——
2019-04-16$36.08$40.80592,950——
2019-04-15$34.70$39.24604,350——
2019-04-12$32.79$37.08326,700——
2019-04-11$32.67$36.94619,200——
2019-04-10$32.14$36.34429,000——
2019-04-09$31.10$35.17329,100——
2019-04-08$31.43$35.54488,250——
2019-04-05$31.31$35.41408,750——
2019-04-04$30.99$35.05247,800——
2019-04-03$30.24$34.19228,450——
2019-04-02$29.79$33.69194,100——
2019-04-01$30.71$34.72249,150——
2019-03-29$30.21$34.16308,550——
2019-03-28$29.71$33.60191,550——
2019-03-27$29.05$32.85225,450——
2019-03-26$28.32$32.02231,450——
2019-03-25$28.13$31.80259,500——
2019-03-22$27.31$30.88341,250——
2019-03-21$28.94$32.72253,050——
2019-03-20$28.39$32.10562,350——
2019-03-19$30.01$33.93379,950——
2019-03-18$31.11$35.18301,800——
2019-03-15$30.09$34.03413,550——
2019-03-14$29.87$33.77231,750——
2019-03-13$30.21$34.16145,200——
2019-03-12$30.59$34.59170,700——
2019-03-11$30.97$35.01182,250——
2019-03-08$30.07$34.00348,150——
2019-03-07$29.99$33.91396,450——
2019-03-06$30.56$34.56488,250——
2019-03-05$30.97$35.01250,200——
2019-03-04$31.43$35.54473,700——
2019-03-01$31.79$35.94435,600——
2019-02-28$30.14$34.08216,000——
2019-02-27$30.89$34.93215,700——
2019-02-26$30.62$34.62228,900——
2019-02-25$31.27$35.35241,050——
2019-02-22$31.76$35.91200,400——
2019-02-21$31.36$35.46370,350——
2019-02-20$31.20$35.28412,500——
2019-02-19$31.45$35.57433,650——
2019-02-15$31.35$35.45593,100——
2019-02-14$30.07$34.001,139,550——
2019-02-13$28.42$32.14621,450——
2019-02-12$27.81$31.45337,650——
2019-02-11$27.08$30.62285,300——
2019-02-08$26.55$30.02361,350——
2019-02-07$26.04$29.44598,650——
2019-02-06$26.64$30.12564,000——
2019-02-05$26.83$30.33482,850——
2019-02-04$26.26$29.69419,100——
2019-02-01$26.51$29.98407,250——
2019-01-31$26.60$30.08280,050——
2019-01-30$26.20$29.63275,550——
2019-01-29$26.33$29.78240,600——
2019-01-28$26.59$30.07460,050——
2019-01-25$26.26$29.69524,850——
2019-01-24$25.99$29.38334,800——
2019-01-23$25.73$29.09950,100——
2019-01-22$25.94$29.33605,700——
2019-01-18$25.97$29.361,192,050——
2019-01-17$24.89$28.15633,300——
2019-01-16$24.11$27.26423,000——
2019-01-15$23.53$26.61272,700——
2019-01-14$23.89$27.02330,300——
2019-01-11$23.47$26.54338,250——
2019-01-10$23.37$26.43637,650——
2019-01-09$23.49$26.56770,550——
2019-01-08$22.63$25.59560,550——
2019-01-07$22.33$25.25796,950——
2019-01-04$21.25$24.03355,950——
2019-01-03$19.95$22.55303,600——
2019-01-02$20.47$23.15530,250——