S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Patrick Industr. (PATK)

NASDAQ

$83.57+$1.02 (+1.24%)

Price as of Aug 03, 2026 7:34 PM EDT

$2.7B
Market Cap
-14.40%
1-Year Change
Recreational Vehicles
Industry

1 Month
-8.05%

Low Price$82.55

High Price$88.25
3 Months
-10.78%

Low Price$82.55

High Price$95.40
1 Year
-14.40%

Low Price$82.55

High Price$144.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	84.07	84.60	81.81	82.55	-1.73%	437,309
07/30/2026	89.65	89.65	81.82	84.00	-3.02%	970,057
07/30/2026	$1.29 Earnings
07/29/2026	88.02	88.23	86.03	86.62	-1.43%	598,186
07/28/2026	85.96	88.72	85.96	87.88	+3.77%	502,052
07/27/2026	84.74	86.03	84.19	84.69	+0.22%	504,871
07/24/2026	85.43	86.89	84.36	84.50	-1.11%	660,115
07/23/2026	85.24	86.18	84.69	85.45	-1.12%	347,539
07/22/2026	85.31	87.05	84.87	86.42	+1.28%	430,849
07/21/2026	87.67	87.99	85.11	85.33	-2.37%	405,795
07/20/2026	88.10	88.10	85.43	87.40	-0.78%	724,684
07/17/2026	87.37	90.61	87.18	88.09	-0.18%	661,441
07/16/2026	85.18	89.03	85.18	88.25	+4.31%	1,025,170
07/15/2026	84.70	86.64	84.48	84.60	+0.38%	934,277
07/14/2026	83.43	84.44	81.29	84.28	+1.02%	339,640
07/13/2026	82.71	84.81	82.71	83.43	+0.88%	472,625
07/10/2026	84.04	85.00	82.47	82.70	-1.16%	735,312
07/09/2026	83.08	85.23	83.08	83.67	+0.71%	707,839
07/08/2026	86.50	87.61	82.48	83.08	-5.29%	827,382
07/07/2026	87.28	88.11	86.44	87.73	+2.09%	678,615
07/06/2026	85.27	86.03	84.00	85.93	+1.06%	845,484
07/02/2026	85.75	86.59	84.13	85.03	-0.28%	1,955,097
07/01/2026	88.26	88.88	84.38	85.27	-5.02%	1,476,038
06/30/2026	84.63	91.12	82.35	89.78	-3.65%	4,726,635
06/29/2026	94.36	95.01	91.25	93.18	-2.26%	580,002
06/26/2026	92.44	96.19	92.24	95.33	+2.86%	1,534,319
06/25/2026	91.63	94.73	90.55	92.68	+2.66%	524,140
06/24/2026	87.50	91.14	87.30	90.28	+3.57%	635,237
06/23/2026	85.73	87.52	85.44	87.17	+0.81%	519,574
06/22/2026	86.98	87.53	85.59	86.47	-1.03%	373,683
06/18/2026	86.22	88.83	85.78	87.37	+2.06%	601,508
06/17/2026	86.55	88.54	84.81	85.61	-1.74%	376,365
06/16/2026	86.69	89.37	85.30	87.13	+1.08%	259,529
06/15/2026	87.68	89.95	85.91	86.20	-0.58%	238,992
06/12/2026	87.00	88.28	86.53	86.70	+1.14%	254,740
06/11/2026	83.50	85.93	82.35	85.72	+2.47%	491,896
06/10/2026	87.84	89.59	83.48	83.65	-4.81%	351,980
06/09/2026	85.78	88.64	85.78	87.88	+3.30%	337,027
06/08/2026	85.42	87.62	84.88	85.07	-0.06%	385,843
06/05/2026	86.59	87.06	84.43	85.12	-1.08%	315,150
06/04/2026	91.37	91.71	85.53	86.05	-5.07%	541,371
06/03/2026	89.37	91.70	88.47	90.65	-0.01%	265,611
06/02/2026	90.17	91.92	90.09	90.66	+0.49%	235,407
06/01/2026	89.07	90.65	87.55	90.22	-0.33%	413,040
05/29/2026	92.54	93.39	90.00	90.52	-2.87%	346,463
05/28/2026	93.01	93.69	91.61	93.19	-0.57%	449,022
05/27/2026	93.67	95.99	93.34	93.72	+1.52%	354,449
05/26/2026	90.58	92.40	90.34	92.32	+2.12%	472,212
05/26/2026	$0.47 Dividend
05/22/2026	89.88	90.72	89.33	90.40	+0.73%	308,220
05/21/2026	89.04	91.37	87.80	89.74	-0.54%	708,278
05/20/2026	88.33	90.29	87.10	90.23	+2.15%	490,148
05/19/2026	89.12	89.44	87.08	88.33	-1.69%	416,186
05/18/2026	90.88	92.06	89.17	89.85	-0.95%	345,861
05/15/2026	92.88	92.88	90.53	90.72	-3.13%	324,571
05/14/2026	95.93	97.88	93.30	93.65	-1.42%	454,427
05/13/2026	93.84	95.35	92.85	95.01	+1.22%	442,832
05/12/2026	95.01	95.32	92.92	93.86	-0.68%	435,558
05/11/2026	95.66	96.99	93.04	94.51	-0.18%	593,328
05/08/2026	95.02	95.50	93.79	94.68	-0.20%	395,520
05/07/2026	95.65	95.93	94.22	94.87	-0.56%	413,620
05/06/2026	94.03	96.22	92.52	95.40	+6.48%	890,597
05/05/2026	84.75	89.95	84.75	89.59	+5.79%	753,632
05/04/2026	87.23	88.93	83.53	84.69	-4.28%	756,834
05/01/2026	92.59	92.59	85.79	88.48	-4.37%	777,380
04/30/2026	92.52	95.65	89.53	92.52	-0.32%	1,052,805
04/30/2026	$1.10 Earnings
04/29/2026	93.32	94.33	92.51	92.82	-1.08%	816,333
04/28/2026	98.16	98.16	93.02	93.83	-2.08%	650,519
04/27/2026	97.45	99.13	94.42	95.82	-0.77%	1,133,602
04/24/2026	99.10	100.43	94.85	96.57	-3.03%	1,127,882
04/23/2026	100.69	101.49	98.73	99.58	-1.25%	421,762
04/22/2026	103.40	103.72	99.89	100.85	-2.16%	344,083
04/21/2026	103.19	105.46	101.30	103.07	-0.12%	322,486
04/20/2026	106.10	106.17	102.28	103.19	-2.99%	601,883
04/17/2026	104.31	113.65	104.31	106.38	+3.92%	756,542
04/16/2026	97.71	104.32	96.56	102.37	+3.67%	652,878
04/15/2026	109.57	109.69	98.02	98.75	-10.89%	1,137,729
04/14/2026	112.23	113.38	108.67	110.81	-0.55%	588,138
04/13/2026	117.11	118.65	110.12	111.43	-4.75%	721,542
04/10/2026	119.07	120.76	116.54	116.99	-0.83%	317,336
04/09/2026	118.66	120.24	116.35	117.98	-2.06%	407,235
04/08/2026	116.00	120.74	115.42	120.46	+8.54%	542,277
04/07/2026	111.92	113.00	110.13	110.98	-2.02%	209,671
04/06/2026	113.06	114.31	111.77	113.27	-0.59%	209,458
04/02/2026	110.20	114.29	109.45	113.95	+1.37%	418,375
04/01/2026	110.60	113.15	109.65	112.41	+1.73%	570,618
03/31/2026	106.37	112.45	104.93	110.50	+5.08%	646,501
03/30/2026	107.63	108.32	104.94	105.15	-1.57%	487,113
03/27/2026	107.41	109.65	106.42	106.83	-0.71%	307,569
03/26/2026	110.04	111.09	106.73	107.60	-3.43%	451,570
03/25/2026	113.17	113.41	109.34	111.42	-0.07%	262,706
03/24/2026	109.52	113.29	109.42	111.50	+0.39%	188,679
03/23/2026	111.72	112.82	109.42	111.07	+3.18%	271,336
03/20/2026	109.93	110.50	106.64	107.65	-2.25%	572,068
03/19/2026	111.50	112.82	108.52	110.13	-1.69%	257,837
03/18/2026	113.26	114.50	111.58	112.02	-1.62%	275,828
03/17/2026	114.50	116.02	112.11	113.86	-0.25%	220,352
03/16/2026	114.36	115.81	113.37	114.15	+0.38%	204,489
03/13/2026	114.46	117.15	112.26	113.72	+1.03%	286,262