PATK | Patrick Industr. | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Patrick Industr. (PATK)

NASDAQ

$73.45+$0.05 (+0.07%)

Price as of Sep 11, 2026 7:39 PM EDT

$2.4B
Market Cap
-32.25%
1-Year Change
Recreational Vehicles
Industry

1 Month
-15.56%

Low Price$73.40

High Price$86.95
3 Months
-13.89%

Low Price$73.40

High Price$94.79
1 Year
-32.25%

Low Price$73.40

High Price$143.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	75.98	76.10	73.06	73.40	-1.95%	688,444
09/10/2026	76.27	77.38	73.76	74.86	-2.77%	851,258
09/09/2026	80.00	80.54	76.80	76.99	-4.25%	752,992
09/08/2026	82.38	82.80	80.31	80.41	-2.93%	372,349
09/04/2026	81.06	83.50	80.79	82.84	+1.53%	338,306
09/03/2026	84.03	84.03	80.62	81.59	-1.40%	395,999
09/02/2026	81.73	83.50	81.61	82.75	+1.78%	381,816
09/01/2026	81.83	83.34	80.76	81.30	-0.51%	417,548
08/31/2026	82.51	83.25	81.29	81.72	-2.10%	416,784
08/28/2026	83.52	84.03	82.38	83.47	+0.46%	282,736
08/27/2026	82.66	84.08	82.51	83.09	-0.68%	432,947
08/26/2026	85.19	85.40	82.35	83.66	-1.90%	297,011
08/25/2026	85.80	86.00	83.17	85.28	+0.19%	340,912
08/24/2026	83.18	85.32	83.16	85.12	+2.63%	416,465
08/24/2026	$0.47 Dividend
08/21/2026	85.80	85.80	82.89	82.94	-2.42%	525,894
08/20/2026	85.49	85.49	83.50	85.00	-2.24%	369,533
08/19/2026	84.62	87.08	84.56	86.95	+4.43%	583,501
08/18/2026	84.92	85.56	83.17	83.26	-1.24%	385,123
08/17/2026	85.55	86.90	84.19	84.30	-1.49%	531,979
08/14/2026	85.61	85.99	84.28	85.58	-0.46%	570,643
08/13/2026	86.81	87.57	85.85	85.97	-0.35%	264,075
08/12/2026	86.99	86.99	83.57	86.27	-0.75%	311,004
08/11/2026	86.06	88.07	84.90	86.93	+2.25%	332,007
08/10/2026	88.20	88.20	83.66	85.02	-3.76%	442,390
08/07/2026	85.71	88.62	85.71	88.34	+2.69%	478,256
08/06/2026	86.30	86.94	84.90	86.02	-1.20%	401,380
08/05/2026	85.85	88.45	85.12	87.07	+0.72%	486,246
08/04/2026	83.21	86.69	82.34	86.44	+4.03%	609,092
08/03/2026	83.32	85.61	82.42	83.09	+1.22%	557,859
07/31/2026	83.60	84.12	81.35	82.08	-1.73%	437,309
07/30/2026	89.14	89.14	81.36	83.53	-3.02%	970,057
07/30/2026	$1.29 Earnings
07/29/2026	87.52	87.73	85.55	86.13	-1.43%	598,186
07/28/2026	85.48	88.22	85.48	87.38	+3.77%	502,052
07/27/2026	84.26	85.55	83.72	84.21	+0.22%	504,871
07/24/2026	84.95	86.40	83.88	84.02	-1.11%	660,115
07/23/2026	84.76	85.69	84.21	84.97	-1.12%	347,539
07/22/2026	84.83	86.56	84.39	85.93	+1.28%	430,849
07/21/2026	87.18	87.49	84.63	84.85	-2.37%	405,795
07/20/2026	87.60	87.60	84.95	86.91	-0.78%	724,684
07/17/2026	86.88	90.09	86.69	87.59	-0.18%	661,441
07/16/2026	84.70	88.53	84.70	87.75	+4.31%	1,025,170
07/15/2026	84.22	86.15	84.00	84.12	+0.38%	934,277
07/14/2026	82.96	83.96	80.83	83.81	+1.02%	339,640
07/13/2026	82.24	84.33	82.24	82.96	+0.88%	472,625
07/10/2026	83.57	84.52	82.00	82.23	-1.16%	735,312
07/09/2026	82.61	84.75	82.61	83.20	+0.71%	707,839
07/08/2026	86.01	87.12	82.01	82.61	-5.29%	827,382
07/07/2026	86.79	87.61	85.95	87.23	+2.09%	678,615
07/06/2026	84.79	85.55	83.53	85.45	+1.06%	845,484
07/02/2026	85.27	86.10	83.66	84.55	-0.28%	1,955,097
07/01/2026	87.76	88.38	83.90	84.79	-5.02%	1,476,038
06/30/2026	84.15	90.61	81.89	89.27	-3.65%	4,726,635
06/29/2026	93.83	94.47	90.74	92.65	-2.26%	580,002
06/26/2026	91.92	95.65	91.72	94.79	+2.86%	1,534,319
06/25/2026	91.11	94.20	90.03	92.16	+2.66%	524,140
06/24/2026	87.01	90.63	86.81	89.77	+3.57%	635,237
06/23/2026	85.25	87.02	84.96	86.68	+0.81%	519,574
06/22/2026	86.49	87.04	85.11	85.98	-1.03%	373,683
06/18/2026	85.73	88.32	85.30	86.88	+2.06%	601,508
06/17/2026	86.06	88.04	84.33	85.13	-1.74%	376,365
06/16/2026	86.20	88.86	84.82	86.64	+1.08%	259,529
06/15/2026	87.19	89.44	85.42	85.71	-0.58%	238,992
06/12/2026	86.51	87.78	86.04	86.21	+1.14%	254,740
06/11/2026	83.03	85.44	81.89	85.24	+2.47%	491,896
06/10/2026	87.35	89.09	83.01	83.18	-4.81%	351,980
06/09/2026	85.30	88.14	85.30	87.38	+3.30%	337,027
06/08/2026	84.94	87.13	84.40	84.59	-0.06%	385,843
06/05/2026	86.10	86.56	83.95	84.64	-1.08%	315,150
06/04/2026	90.86	91.19	85.05	85.57	-5.07%	541,371
06/03/2026	88.87	91.18	87.97	90.14	-0.01%	265,611
06/02/2026	89.66	91.40	89.58	90.15	+0.49%	235,407
06/01/2026	88.57	90.14	87.06	89.71	-0.33%	413,040
05/29/2026	92.02	92.86	89.49	90.01	-2.87%	346,463
05/28/2026	92.49	93.16	91.10	92.66	-0.57%	449,022
05/27/2026	93.14	95.45	92.81	93.19	+1.52%	354,449
05/26/2026	90.07	91.87	89.83	91.80	+2.12%	472,212
05/26/2026	$0.47 Dividend
05/22/2026	89.38	90.21	88.82	89.89	+0.73%	308,220
05/21/2026	88.54	90.86	87.31	89.24	-0.54%	708,278
05/20/2026	87.83	89.78	86.61	89.72	+2.15%	490,148
05/19/2026	88.61	88.94	86.59	87.83	-1.69%	416,186
05/18/2026	90.37	91.54	88.66	89.35	-0.95%	345,861
05/15/2026	92.35	92.35	90.02	90.21	-3.13%	324,571
05/14/2026	95.39	97.33	92.77	93.13	-1.42%	454,427
05/13/2026	93.31	94.82	92.32	94.47	+1.22%	442,832
05/12/2026	94.47	94.79	92.39	93.33	-0.68%	435,558
05/11/2026	95.12	96.44	92.51	93.98	-0.18%	593,328
05/08/2026	94.48	94.97	93.26	94.14	-0.20%	395,520
05/07/2026	95.11	95.39	93.68	94.33	-0.56%	413,620
05/06/2026	93.50	95.68	92.00	94.87	+6.48%	890,597
05/05/2026	84.27	89.45	84.27	89.09	+5.79%	753,632
05/04/2026	86.73	88.43	83.06	84.21	-4.28%	756,834
05/01/2026	92.07	92.07	85.31	87.98	-4.37%	777,380
04/30/2026	92.00	95.11	89.03	92.00	-0.32%	1,052,805
04/30/2026	$1.10 Earnings
04/29/2026	92.80	93.80	91.99	92.29	-1.08%	816,333
04/28/2026	97.61	97.61	92.49	93.30	-2.08%	650,519
04/27/2026	96.90	98.57	93.89	95.28	-0.77%	1,133,602