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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.57$52.72153,900——
2020-12-30$46.23$53.49127,050——
2020-12-29$45.32$52.44178,050——
2020-12-28$46.75$54.09169,050——
2020-12-24$46.91$54.2889,100——
2020-12-23$46.15$53.39185,250——
2020-12-22$45.69$52.87193,350——
2020-12-21$45.81$53.00253,650——
2020-12-18$46.68$54.01601,050——
2020-12-17$47.16$54.57211,500——
2020-12-16$46.47$53.77289,350——
2020-12-15$48.06$55.61264,450——
2020-12-14$45.74$52.92286,200——
2020-12-11$45.71$52.89208,200——
2020-12-10$45.25$52.35199,800——
2020-12-09$45.44$52.58286,200——
2020-12-08$45.07$52.15413,850——
2020-12-07$45.29$52.41361,050——
2020-12-04$45.23$52.34301,350——
2020-12-03$43.21$50.00184,350——
2020-12-02$42.13$48.75276,750——
2020-12-01$42.04$48.64236,550——
2020-11-30$42.03$48.63269,100——
2020-11-27$43.01$49.7666,300——
2020-11-25$43.16$49.72193,350——
2020-11-24$44.44$51.20600,300——
2020-11-23$43.91$50.58416,400——
2020-11-20$41.05$47.29170,850——
2020-11-19$40.85$47.06189,150——
2020-11-18$40.73$46.93342,600——
2020-11-17$40.58$46.75282,300——
2020-11-16$39.27$45.25349,350——
2020-11-13$38.01$43.79228,450——
2020-11-12$36.86$42.46459,750——
2020-11-11$37.77$43.51765,750——
2020-11-10$36.81$42.41631,800——
2020-11-09$36.49$42.03804,000——
2020-11-06$41.42$47.7289,400——
2020-11-05$42.16$48.57186,300——
2020-11-04$40.29$46.41235,200——
2020-11-03$40.87$47.08317,250——
2020-11-02$39.85$45.91259,350——
2020-10-30$37.17$42.82435,000——
2020-10-29$38.41$44.25437,850——
2020-10-28$37.92$43.69276,000——
2020-10-27$36.94$42.56224,850——
2020-10-26$37.59$43.30129,150——
2020-10-23$38.07$43.85300,300——
2020-10-22$38.53$44.39236,250——
2020-10-21$39.15$45.10286,500——
2020-10-20$42.29$48.72170,100——
2020-10-19$41.41$47.70119,700——
2020-10-16$42.53$48.99146,100——
2020-10-15$43.15$49.72252,000——
2020-10-14$41.67$48.00172,350——
2020-10-13$42.40$48.85176,850——
2020-10-12$42.74$49.24120,150——
2020-10-09$42.73$49.23207,750——
2020-10-08$42.23$48.65257,550——
2020-10-07$44.51$51.27224,700——
2020-10-06$43.98$50.67292,950——
2020-10-05$44.47$51.24290,250——
2020-10-02$42.32$48.76318,900——
2020-10-01$41.83$48.19449,700——
2020-09-30$38.35$44.18288,300——
2020-09-29$37.89$43.66306,750——
2020-09-28$37.59$43.31273,600——
2020-09-25$36.26$41.77298,200——
2020-09-24$35.20$40.55311,700——
2020-09-23$35.19$40.54339,000——
2020-09-22$35.55$40.95266,700——
2020-09-21$32.89$37.89463,950——
2020-09-18$34.49$39.74491,550——
2020-09-17$34.63$39.90220,350——
2020-09-16$35.15$40.49169,950——
2020-09-15$35.18$40.53168,750——
2020-09-14$36.11$41.60147,600——
2020-09-11$34.79$40.08198,900——
2020-09-10$35.25$40.61204,600——
2020-09-09$35.64$41.06233,100——
2020-09-08$35.88$41.34210,900——
2020-09-04$36.39$41.93217,800——
2020-09-03$36.18$41.68408,150——
2020-09-02$39.81$45.86303,600——
2020-09-01$39.42$45.41322,200——
2020-08-31$37.47$43.17420,450——
2020-08-28$39.66$45.69233,100——
2020-08-27$39.20$44.97291,900——
2020-08-26$40.01$45.90275,100——
2020-08-25$40.63$46.61352,200——
2020-08-24$41.68$47.81173,550——
2020-08-21$41.62$47.74149,100——
2020-08-20$42.31$48.53115,800——
2020-08-19$42.85$49.16135,150——
2020-08-18$42.83$49.13171,000——
2020-08-17$44.43$50.97209,100——
2020-08-14$43.05$49.39125,550——
2020-08-13$43.89$50.34124,650——
2020-08-12$43.51$49.91175,800——
2020-08-11$43.80$50.25254,400——
2020-08-10$43.65$50.07351,300——
2020-08-07$42.93$49.24192,300——
2020-08-06$42.64$48.91161,250——
2020-08-05$43.78$50.22188,100——
2020-08-04$43.18$49.53358,050——
2020-08-03$45.28$51.94640,050——
2020-07-31$42.63$48.91527,250——
2020-07-30$43.96$50.43568,650——
2020-07-29$46.42$53.25359,100——
2020-07-28$44.83$51.42448,800——
2020-07-27$44.41$50.95274,500——
2020-07-24$42.45$48.70167,550——
2020-07-23$43.28$49.65318,150——
2020-07-22$44.83$51.42315,750——
2020-07-21$43.65$50.08183,750——
2020-07-20$42.76$49.05160,950——
2020-07-17$42.37$48.60254,100——
2020-07-16$42.83$49.14376,500——
2020-07-15$43.47$49.86492,750——
2020-07-14$41.10$47.15235,950——
2020-07-13$39.00$44.74255,900——
2020-07-10$39.35$45.14297,150——
2020-07-09$36.78$42.19258,600——
2020-07-08$37.94$43.52601,200——
2020-07-07$37.30$42.79373,200——
2020-07-06$38.61$44.29311,700——
2020-07-02$38.74$44.44225,900——
2020-07-01$39.33$45.12240,000——
2020-06-30$40.83$46.84332,100——
2020-06-29$38.88$44.60251,250——
2020-06-26$37.35$42.85513,750——
2020-06-25$37.96$43.55363,900——
2020-06-24$37.60$43.13277,200——
2020-06-23$40.65$46.64305,250——
2020-06-22$40.13$46.03263,250——
2020-06-19$40.01$45.90518,850——
2020-06-18$39.34$45.13236,400——
2020-06-17$39.80$45.66296,700——
2020-06-16$40.38$46.32398,250——
2020-06-15$39.35$45.14346,650——
2020-06-12$36.71$42.11262,500——
2020-06-11$35.09$40.26457,050——
2020-06-10$38.81$44.53310,800——
2020-06-09$40.03$45.92263,400——
2020-06-08$41.58$47.70505,350——
2020-06-05$40.04$45.93495,900——
2020-06-04$37.39$42.90552,600——
2020-06-03$36.19$41.52614,550——
2020-06-02$35.52$40.75237,450——
2020-06-01$34.83$39.96418,950——
2020-05-29$34.58$39.67422,100——
2020-05-28$35.75$40.82460,200——
2020-05-27$37.59$42.92468,150——
2020-05-26$37.74$43.09450,150——
2020-05-22$35.55$40.59207,150——
2020-05-21$34.99$39.96248,250——
2020-05-20$34.53$39.43401,700——
2020-05-19$33.41$38.15473,400——
2020-05-18$32.27$36.85527,550——
2020-05-15$28.76$32.84307,350——
2020-05-14$27.55$31.46342,900——
2020-05-13$26.07$29.77308,550——
2020-05-12$28.03$32.01375,150——
2020-05-11$29.89$34.13522,450——
2020-05-08$30.06$34.32625,800——
2020-05-07$27.03$30.86260,250——
2020-05-06$26.50$30.26159,000——
2020-05-05$27.11$30.95259,500——
2020-05-04$26.64$30.42492,000——
2020-05-01$25.59$29.22517,800——
2020-04-30$27.48$31.38640,500——
2020-04-29$28.65$32.71504,600——
2020-04-28$26.28$30.01517,200——
2020-04-27$23.79$27.17481,050——
2020-04-24$21.93$25.04234,300——
2020-04-23$21.29$24.31353,550——
2020-04-22$19.74$22.54248,550——
2020-04-21$19.36$22.11207,000——
2020-04-20$20.18$23.04230,700——
2020-04-17$20.97$23.94432,150——
2020-04-16$18.29$20.89417,300——
2020-04-15$18.19$20.77527,550——
2020-04-14$21.50$24.55315,450——
2020-04-13$21.33$24.36230,100——
2020-04-09$22.65$25.87355,050——
2020-04-08$21.89$24.99472,950——
2020-04-07$19.41$22.16612,900——
2020-04-06$19.40$22.15618,000——
2020-04-03$14.82$16.92437,700——
2020-04-02$16.59$18.94416,550——
2020-04-01$16.45$18.79542,700——
2020-03-31$18.77$21.44431,850——
2020-03-30$18.63$21.27398,550——
2020-03-27$19.80$22.61490,650——
2020-03-26$21.19$24.19731,550——
2020-03-25$18.53$21.16609,900——
2020-03-24$16.15$18.44604,050——
2020-03-23$13.43$15.34553,050——
2020-03-20$12.91$14.74643,500——
2020-03-19$13.26$15.14914,250——
2020-03-18$12.95$14.79489,300——
2020-03-17$20.15$23.00667,350——
2020-03-16$19.47$22.23610,350——
2020-03-13$22.37$25.55568,650——
2020-03-12$20.16$23.02616,050——
2020-03-11$24.67$28.17402,150——
2020-03-10$25.33$28.93767,850——
2020-03-09$25.58$29.21807,000——
2020-03-06$31.65$36.13476,400——
2020-03-05$33.32$37.85310,650——
2020-03-04$35.97$40.86304,050——
2020-03-03$35.51$40.34365,550——
2020-03-02$35.49$40.32329,250——
2020-02-28$35.22$40.01380,400——
2020-02-27$36.55$41.53394,200——
2020-02-26$38.81$44.10355,200——
2020-02-25$38.67$43.93393,450——
2020-02-24$39.85$45.28166,950——
2020-02-21$41.12$46.72221,100——
2020-02-20$41.78$47.47299,700——
2020-02-19$41.27$46.88198,900——
2020-02-18$41.01$46.60209,100——
2020-02-14$40.94$46.51405,450——
2020-02-13$42.01$47.72664,200——
2020-02-12$38.91$44.21457,950——
2020-02-11$37.78$42.92338,550——
2020-02-10$37.02$42.06200,100——
2020-02-07$36.05$40.95167,850——
2020-02-06$36.90$41.92190,050——
2020-02-05$37.30$42.38216,300——
2020-02-04$35.74$40.60173,550——
2020-02-03$35.55$40.38186,900——
2020-01-31$34.59$39.29174,000——
2020-01-30$34.90$39.65204,600——
2020-01-29$35.16$39.95107,400——
2020-01-28$36.31$41.26162,750——
2020-01-27$34.88$39.63133,650——
2020-01-24$35.89$40.78111,900——
2020-01-23$36.40$41.35204,000——
2020-01-22$35.91$40.80254,400——
2020-01-21$35.84$40.72238,200——
2020-01-17$36.45$41.41206,850——
2020-01-16$37.31$42.39288,900——
2020-01-15$36.76$41.76256,950——
2020-01-14$37.12$42.17415,200——
2020-01-13$35.49$40.32126,150——
2020-01-10$34.55$39.25157,650——
2020-01-09$34.91$39.66254,700——
2020-01-08$35.13$39.91342,000——
2020-01-07$34.01$38.63205,950——
2020-01-06$34.70$39.42222,900——
2020-01-03$34.86$39.60202,650——
2020-01-02$35.25$40.04249,600——