Patrick Industries Stock Price History
NASDAQ: PATKConsumer DiscretionaryAuto Parts:O.E.M.USD
63.46-1.61 (-2.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PATK price history at a glance
The price history for Patrick Industries (PATK) on this page begins on March 17, 1980, when the stock closed at $0.1975; it most recently closed at $63.46 on October 5, 2026. The highest price in this record is $148.50, reached on February 9, 2026; the latest close is 57.3% below that peak. Across the 45 complete calendar years in the table, PATK finished higher in 31 and lower in 14. Its best year was 2012 (+304.9%) and its worst was 2008 (-93.1%).
Over roughly 47 years the share price changed +32031.6%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, PATK has lost 34.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $148.50
- Date of high
- Feb 9, 2026
- Low since 1980
- $0.0652
- Date of low
- Mar 16, 2009
- 52-week high
- $148.50
- 52-week low
- $63.32
- Last close
- $63.46
PATK returns
1 week
-5.51%
1 month
-17.57%
3 months
-23.26%
6 months
-46.04%
Year to date
-41.47%
1 year
-34.70%
3 years
+31.93%
5 years
+16.54%
PATK price return, excluding dividends.
PATK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.46 | -42.53% |
| 2025 | 110.43 | +32.41% |
| 2024 | 83.40 | +24.66% |
| 2023 | 66.90 | +65.59% |
| 2022 | 40.40 | -24.90% |
| 2021 | 53.79 | +18.05% |
| 2020 | 45.57 | +30.71% |
| 2019 | 34.86 | +64.02% |
| 2018 | 21.25 | -54.10% |
| 2017 | 46.30 | +36.53% |
| 2016 | 33.91 | +75.40% |
| 2015 | 19.33 | +49.01% |
| 2014 | 12.97 | +49.71% |
| 2013 | 8.67 | +76.21% |
| 2012 | 4.92 | +304.88% |
| 2011 | 1.21 | +115.77% |
| 2010 | 0.563 | -21.81% |
| 2009 | 0.72 | +291.94% |
| 2008 | 0.1837 | -93.08% |
| 2007 | 2.65 | -28.32% |
| 2006 | 3.70 | +18.03% |
| 2005 | 3.14 | +4.44% |
| 2004 | 3.00 | +20.43% |
| 2003 | 2.49 | +29.73% |
| 2002 | 1.92 | -19.87% |
| 2001 | 2.40 | +40.87% |
| 2000 | 1.70 | -37.84% |
| 1999 | 2.74 | -39.84% |
| 1998 | 4.56 | +5.13% |
| 1997 | 4.33 | -2.50% |
| 1996 | 4.44 | +5.26% |
| 1995 | 4.22 | +78.12% |
| 1994 | 2.37 | -37.25% |
| 1993 | 3.78 | +247.74% |
| 1992 | 1.09 | +120.01% |
| 1991 | 0.4938 | +29.03% |
| 1990 | 0.3827 | -40.39% |
| 1989 | 0.642 | -36.58% |
| 1988 | 1.01 | +12.33% |
| 1987 | 0.9012 | +10.60% |
| 1986 | 0.8148 | -17.51% |
| 1985 | 0.9877 | +35.60% |
| 1984 | 0.7284 | -21.33% |
| 1983 | 0.9259 | +120.56% |
| 1982 | 0.4198 | +78.94% |
| 1981 | 0.2346 | +35.76% |
| 1980* | 0.1728 | -12.51% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PATK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.65 | 65.02 | 63.32 | 63.46 | -2.47% | |
| 64.98 | 65.42 | 63.90 | 65.07 | +0.23% | |
| 66.19 | 66.56 | 64.30 | 64.92 | -2.58% | |
| 66.98 | 67.19 | 65.73 | 66.64 | +0.08% | |
| 67.05 | 67.19 | 65.67 | 66.59 | -0.85% | |
| 67.80 | 68.08 | 66.87 | 67.16 | +0.90% | |
| 67.75 | 68.17 | 66.24 | 66.56 | -1.80% | |
| 69.89 | 70.00 | 67.08 | 67.78 | -1.94% | |
| 69.00 | 69.38 | 67.64 | 69.12 | +0.17% | |
| 67.96 | 69.58 | 67.11 | 69.00 | +0.74% | |
| 67.56 | 69.18 | 67.00 | 68.49 | +1.08% | |
| 69.29 | 69.97 | 67.48 | 67.76 | -2.05% | |
| 70.68 | 70.72 | 68.54 | 69.18 | -2.65% | |
| 70.64 | 71.79 | 69.40 | 71.06 | +2.82% | |
| 69.01 | 70.00 | 68.44 | 69.11 | +0.58% | |
| 69.58 | 69.80 | 68.50 | 68.71 | -1.73% | |
| 72.52 | 72.52 | 69.65 | 69.92 | -0.70% | |
| 71.00 | 72.38 | 69.91 | 70.41 | -0.55% | |
| 72.89 | 72.93 | 70.21 | 70.80 | -2.99% | |
| 73.23 | 74.77 | 72.95 | 72.98 | -0.57% | |
| 75.98 | 76.10 | 73.06 | 73.40 | -1.95% | |
| 76.27 | 77.38 | 73.76 | 74.86 | -2.77% | |
| 80.00 | 80.54 | 76.80 | 76.99 | -4.25% | |
| 82.38 | 82.80 | 80.31 | 80.41 | -2.93% | |
| 81.06 | 83.50 | 80.79 | 82.84 | +1.53% | |
| 84.03 | 84.03 | 80.62 | 81.59 | -1.40% | |
| 81.73 | 83.50 | 81.61 | 82.75 | +1.78% | |
| 81.83 | 83.34 | 80.76 | 81.30 | -0.51% | |
| 82.51 | 83.25 | 81.29 | 81.72 | -2.10% | |
| 83.52 | 84.03 | 82.38 | 83.47 | +0.46% | |
| 82.66 | 84.08 | 82.51 | 83.09 | -0.68% | |
| 85.19 | 85.40 | 82.35 | 83.66 | -1.90% | |
| 85.80 | 86.00 | 83.17 | 85.28 | +0.19% | |
| 83.18 | 85.32 | 83.16 | 85.12 | +2.05% | |
| 86.29 | 86.29 | 83.36 | 83.41 | -2.42% | |
| 85.97 | 85.97 | 83.97 | 85.48 | -2.24% | |
| 85.10 | 87.57 | 85.04 | 87.44 | +4.43% | |
| 85.40 | 86.04 | 83.64 | 83.73 | -1.24% | |
| 86.03 | 87.39 | 84.67 | 84.78 | -1.49% | |
| 86.10 | 86.48 | 84.76 | 86.06 | -0.46% | |
| 87.30 | 88.07 | 86.34 | 86.46 | -0.35% | |
| 87.48 | 87.48 | 84.04 | 86.76 | -0.75% | |
| 86.55 | 88.57 | 85.38 | 87.42 | +2.25% | |
| 88.70 | 88.70 | 84.14 | 85.50 | -3.76% | |
| 86.20 | 89.12 | 86.20 | 88.84 | +2.69% | |
| 86.79 | 87.43 | 85.38 | 86.51 | -1.20% | |
| 86.34 | 88.95 | 85.60 | 87.56 | +0.72% | |
| 83.68 | 87.18 | 82.81 | 86.93 | +4.03% | |
| 83.79 | 86.10 | 82.89 | 83.56 | +1.22% | |
| 84.07 | 84.60 | 81.81 | 82.55 | -1.73% | |
| 89.65 | 89.65 | 81.82 | 84.00 | -3.02% | |
| 88.02 | 88.23 | 86.03 | 86.62 | -1.43% | |
| 85.96 | 88.72 | 85.96 | 87.88 | +3.77% | |
| 84.74 | 86.03 | 84.19 | 84.69 | +0.22% | |
| 85.43 | 86.89 | 84.36 | 84.50 | -1.11% | |
| 85.24 | 86.18 | 84.69 | 85.45 | -1.12% | |
| 85.31 | 87.05 | 84.87 | 86.42 | +1.28% | |
| 87.67 | 87.99 | 85.11 | 85.33 | -2.37% | |
| 88.10 | 88.10 | 85.43 | 87.40 | -0.78% | |
| 87.37 | 90.61 | 87.18 | 88.09 | -0.18% | |
| 85.18 | 89.03 | 85.18 | 88.25 | +4.31% | |
| 84.70 | 86.64 | 84.48 | 84.60 | +0.38% | |
| 83.43 | 84.44 | 81.29 | 84.28 | +1.02% | |
| 82.71 | 84.81 | 82.71 | 83.43 | +0.88% | |
| 84.04 | 85.00 | 82.47 | 82.70 | -1.16% | |
| 83.08 | 85.23 | 83.08 | 83.67 | +0.71% | |
| 86.50 | 87.61 | 82.48 | 83.08 | -5.30% | |
| 87.28 | 88.11 | 86.44 | 87.73 | +2.09% | |
| 85.27 | 86.03 | 84.00 | 85.93 | +1.06% | |
| 85.75 | 86.59 | 84.13 | 85.03 | -0.28% | |
| 88.26 | 88.88 | 84.38 | 85.27 | -5.02% | |
| 84.63 | 91.12 | 82.35 | 89.78 | -3.65% | |
| 94.36 | 95.01 | 91.25 | 93.18 | -2.26% | |
| 92.44 | 96.19 | 92.24 | 95.33 | +2.86% | |
| 91.63 | 94.73 | 90.55 | 92.68 | +2.66% | |
| 87.50 | 91.14 | 87.30 | 90.28 | +3.57% | |
| 85.73 | 87.52 | 85.44 | 87.17 | +0.81% | |
| 86.98 | 87.53 | 85.59 | 86.47 | -1.03% | |
| 86.22 | 88.83 | 85.78 | 87.37 | +2.06% | |
| 86.55 | 88.54 | 84.81 | 85.61 | -1.74% | |
| 86.69 | 89.37 | 85.30 | 87.13 | +1.08% | |
| 87.68 | 89.95 | 85.91 | 86.20 | -0.58% | |
| 87.00 | 88.28 | 86.53 | 86.70 | +1.14% | |
| 83.50 | 85.93 | 82.35 | 85.72 | +2.47% | |
| 87.84 | 89.59 | 83.48 | 83.65 | -4.81% | |
| 85.78 | 88.64 | 85.78 | 87.88 | +3.30% | |
| 85.42 | 87.62 | 84.88 | 85.07 | -0.06% | |
| 86.59 | 87.06 | 84.43 | 85.12 | -1.08% | |
| 91.37 | 91.71 | 85.53 | 86.05 | -5.07% | |
| 89.37 | 91.70 | 88.47 | 90.65 | -0.01% | |
| 90.17 | 91.92 | 90.09 | 90.66 | +0.49% | |
| 89.07 | 90.65 | 87.55 | 90.22 | -0.33% | |
| 92.54 | 93.39 | 90.00 | 90.52 | -2.87% | |
| 93.01 | 93.69 | 91.61 | 93.19 | -0.57% | |
| 93.67 | 95.99 | 93.34 | 93.72 | +1.52% | |
| 90.58 | 92.40 | 90.34 | 92.32 | +1.60% | |
| 90.35 | 91.19 | 89.79 | 90.87 | +0.73% | |
| 89.50 | 91.85 | 88.26 | 90.21 | -0.54% | |
| 88.79 | 90.76 | 87.55 | 90.70 | +2.15% | |
| 89.58 | 89.91 | 87.53 | 88.79 | -1.69% | |
| 91.35 | 92.54 | 89.63 | 90.32 | -0.95% | |
| 93.36 | 93.36 | 91.00 | 91.19 | -3.13% | |
| 96.43 | 98.39 | 93.79 | 94.14 | -1.42% | |
| 94.33 | 95.85 | 93.33 | 95.50 | +1.22% | |
| 95.50 | 95.82 | 93.40 | 94.35 | -0.68% | |
| 96.16 | 97.49 | 93.52 | 95.00 | -0.18% | |
| 95.51 | 96.00 | 94.28 | 95.17 | -0.20% | |
| 96.15 | 96.43 | 94.71 | 95.36 | -0.56% | |
| 94.52 | 96.72 | 93.00 | 95.90 | +6.48% | |
| 85.19 | 90.42 | 85.19 | 90.06 | +5.79% | |
| 87.68 | 89.39 | 83.96 | 85.13 | -4.28% | |
| 93.07 | 93.07 | 86.24 | 88.94 | -4.37% | |
| 93.00 | 96.15 | 90.00 | 93.00 | -0.32% | |
| 93.81 | 94.82 | 92.99 | 93.30 | -1.08% | |
| 98.67 | 98.67 | 93.50 | 94.32 | -2.08% | |
| 97.96 | 99.65 | 94.91 | 96.32 | -0.77% | |
| 99.62 | 100.95 | 95.34 | 97.07 | -3.03% | |
| 101.21 | 102.02 | 99.24 | 100.10 | -1.25% | |
| 103.94 | 104.26 | 100.41 | 101.37 | -2.16% | |
| 103.73 | 106.01 | 101.83 | 103.61 | -0.12% | |
| 106.65 | 106.72 | 102.81 | 103.73 | -2.99% | |
| 104.85 | 114.24 | 104.85 | 106.93 | +3.92% | |
| 98.22 | 104.86 | 97.06 | 102.90 | +3.67% | |
| 110.14 | 110.26 | 98.53 | 99.26 | -10.89% | |
| 112.81 | 113.97 | 109.24 | 111.39 | -0.55% | |
| 117.72 | 119.27 | 110.70 | 112.01 | -4.75% | |
| 119.69 | 121.39 | 117.15 | 117.60 | -0.83% | |
| 119.28 | 120.87 | 116.95 | 118.59 | -2.06% | |
| 116.60 | 121.37 | 116.03 | 121.09 | +8.54% | |
| 112.50 | 113.59 | 110.70 | 111.56 | -2.02% | |
| 113.65 | 114.90 | 112.35 | 113.86 | -0.59% | |
| 110.77 | 114.88 | 110.02 | 114.54 | +1.37% | |
| 111.17 | 113.74 | 110.22 | 112.99 | +1.73% | |
| 106.92 | 113.03 | 105.48 | 111.07 | +5.08% | |
| 108.19 | 108.88 | 105.49 | 105.70 | -1.57% | |
| 107.97 | 110.22 | 106.97 | 107.39 | -0.71% | |
| 110.61 | 111.67 | 107.28 | 108.16 | -3.43% | |
| 113.76 | 114.00 | 109.91 | 112.00 | -0.07% | |
| 110.09 | 113.88 | 109.99 | 112.08 | +0.39% | |
| 112.30 | 113.41 | 109.99 | 111.65 | +3.18% | |
| 110.50 | 111.07 | 107.19 | 108.21 | -2.25% | |
| 112.08 | 113.41 | 109.09 | 110.70 | -1.69% | |
| 113.85 | 115.10 | 112.16 | 112.60 | -1.62% | |
| 115.10 | 116.62 | 112.69 | 114.45 | -0.25% | |
| 114.95 | 116.41 | 113.96 | 114.74 | +0.38% | |
| 115.06 | 117.76 | 112.84 | 114.31 | +1.03% | |
| 113.33 | 115.00 | 112.03 | 113.14 | -1.66% | |
| 115.13 | 119.22 | 113.77 | 115.05 | -0.61% | |
| 115.56 | 117.94 | 114.89 | 115.76 | -0.39% | |
| 113.94 | 116.68 | 111.18 | 116.21 | +0.35% | |
| 118.00 | 118.67 | 114.90 | 115.81 | -3.10% | |
| 119.99 | 121.24 | 118.08 | 119.52 | -1.25% | |
| 123.96 | 124.47 | 120.11 | 121.03 | -1.47% | |
| 120.23 | 122.96 | 118.76 | 122.83 | -0.80% | |
| 122.28 | 124.14 | 120.43 | 123.82 | +0.02% | |
| 124.98 | 125.02 | 122.00 | 123.79 | -2.22% | |
| 129.00 | 129.50 | 124.77 | 126.60 | -1.38% | |
| 129.03 | 130.76 | 125.08 | 128.37 | -0.67% | |
| 131.09 | 132.56 | 127.21 | 129.24 | -0.59% | |
| 136.37 | 136.37 | 129.95 | 130.01 | -5.00% | |
| 136.23 | 137.95 | 134.71 | 136.85 | +0.75% | |
| 136.10 | 136.98 | 134.23 | 135.83 | -1.22% | |
| 139.61 | 141.60 | 137.50 | 137.51 | -1.55% | |
| 143.62 | 143.63 | 138.12 | 139.67 | -2.40% | |
| 141.43 | 144.29 | 139.95 | 143.10 | +1.25% | |
| 146.51 | 148.50 | 138.56 | 141.33 | -3.03% | |
| 143.51 | 146.01 | 142.52 | 145.75 | +2.27% | |
| 142.72 | 144.12 | 140.03 | 142.51 | +0.62% | |
| 141.29 | 141.80 | 137.90 | 141.63 | +0.55% | |
| 140.56 | 142.00 | 137.02 | 140.85 | +0.18% | |
| 136.70 | 144.40 | 134.75 | 140.60 | +4.37% | |
| 133.38 | 134.88 | 129.52 | 134.71 | +2.06% | |
| 126.62 | 132.56 | 126.38 | 131.99 | +4.16% | |
| 126.97 | 128.17 | 125.99 | 126.72 | +0.44% | |
| 128.36 | 129.00 | 125.03 | 126.17 | -2.59% | |
| 130.37 | 130.72 | 128.27 | 129.52 | -0.12% | |
| 130.23 | 130.96 | 128.39 | 129.67 | -0.20% | |
| 128.72 | 130.08 | 127.59 | 129.93 | +0.78% | |
| 127.85 | 130.42 | 126.27 | 128.92 | +0.50% | |
| 128.38 | 129.78 | 127.74 | 128.28 | -0.39% | |
| 133.21 | 135.17 | 127.74 | 128.78 | -3.19% | |
| 127.67 | 133.31 | 127.46 | 133.02 | +4.19% | |
| 126.39 | 128.31 | 121.35 | 127.67 | -0.37% | |
| 126.82 | 128.81 | 125.84 | 128.15 | +1.85% | |
| 120.24 | 126.45 | 120.00 | 125.82 | +4.68% | |
| 118.66 | 120.87 | 117.72 | 120.19 | +0.71% | |
| 117.76 | 120.18 | 117.07 | 119.34 | +1.34% | |
| 118.22 | 119.34 | 116.80 | 117.76 | -1.16% | |
| 116.20 | 119.19 | 116.12 | 119.14 | +2.77% | |
| 111.97 | 116.43 | 111.97 | 115.93 | +2.59% | |
| 113.28 | 113.65 | 110.58 | 113.00 | +0.19% | |
| 109.03 | 112.96 | 108.30 | 112.79 | +1.60% | |
| 109.85 | 113.10 | 109.85 | 111.01 | +0.53% | |
| 108.05 | 110.61 | 107.20 | 110.43 | +1.84% | |
| 111.30 | 111.94 | 108.08 | 108.43 | -2.62% | |
| 111.61 | 112.52 | 110.86 | 111.35 | -0.41% | |
| 112.21 | 112.59 | 111.03 | 111.81 | -0.21% | |
| 112.73 | 113.34 | 111.15 | 112.05 | -0.44% | |
| 111.48 | 112.77 | 109.19 | 112.55 | +0.65% | |
| 111.82 | 113.08 | 110.82 | 111.82 | -0.29% | |
| 110.99 | 113.42 | 110.34 | 112.14 | +1.30% | |
| 111.04 | 112.70 | 110.22 | 110.70 | -0.23% | |
| 111.64 | 113.58 | 109.89 | 110.96 | -0.61% | |
| 113.28 | 115.06 | 110.96 | 111.64 | -1.94% | |
| 114.12 | 115.42 | 112.06 | 113.85 | -0.29% | |
| 114.73 | 114.98 | 111.94 | 114.18 | -0.71% | |
| 115.47 | 116.32 | 113.55 | 115.00 | -0.41% | |
| 114.88 | 116.02 | 114.44 | 115.47 | +1.17% | |
| 109.15 | 115.03 | 108.16 | 114.13 | +5.16% | |
| 107.25 | 110.27 | 107.25 | 108.53 | +0.79% | |
| 107.89 | 109.16 | 105.82 | 107.68 | +0.34% | |
| 107.28 | 108.83 | 106.27 | 107.32 | +0.33% | |
| 108.40 | 108.90 | 106.03 | 106.97 | -1.26% | |
| 109.32 | 110.24 | 108.13 | 108.33 | -0.37% | |
| 107.80 | 109.39 | 105.92 | 108.73 | +1.78% | |
| 106.82 | 108.50 | 104.86 | 106.83 | -1.28% | |
| 108.13 | 108.54 | 106.87 | 108.22 | +0.60% | |
| 106.43 | 109.21 | 105.62 | 107.57 | +0.50% | |
| 105.63 | 108.73 | 104.18 | 107.03 | +1.99% | |
| 103.80 | 105.81 | 101.50 | 104.94 | +0.76% | |
| 99.24 | 105.43 | 96.62 | 104.15 | +4.95% | |
| 100.28 | 100.94 | 98.17 | 99.24 | +0.82% | |
| 97.81 | 100.16 | 97.78 | 98.43 | +0.66% | |
| 96.00 | 98.05 | 95.25 | 97.78 | +0.84% | |
| 99.45 | 99.71 | 96.14 | 96.97 | -3.03% | |
| 98.90 | 100.10 | 98.06 | 100.00 | -1.23% | |
| 103.16 | 103.91 | 100.50 | 101.25 | -2.04% | |
| 105.03 | 106.58 | 103.32 | 103.36 | -1.70% | |
| 105.02 | 106.55 | 104.42 | 105.15 | +0.54% | |
| 106.20 | 106.20 | 104.07 | 104.59 | -1.20% | |
| 103.93 | 105.90 | 102.31 | 105.86 | +1.66% | |
| 105.66 | 106.87 | 104.04 | 104.13 | -2.20% | |
| 104.94 | 106.92 | 104.29 | 106.47 | +1.48% | |
| 102.42 | 105.09 | 100.16 | 104.92 | +2.04% | |
| 103.54 | 104.44 | 100.41 | 102.82 | -1.49% | |
| 100.47 | 106.00 | 98.83 | 104.37 | +3.51% | |
| 99.00 | 104.22 | 99.00 | 100.83 | +1.96% | |
| 103.97 | 104.68 | 98.19 | 98.89 | -5.59% | |
| 103.86 | 104.90 | 103.00 | 104.75 | +0.15% | |
| 103.57 | 104.60 | 103.00 | 104.59 | +1.19% | |
| 103.20 | 103.95 | 101.60 | 103.36 | +1.12% | |
| 100.84 | 102.79 | 100.40 | 102.22 | +1.51% | |
| 99.79 | 103.49 | 99.19 | 100.70 | +1.50% | |
| 97.53 | 99.79 | 96.66 | 99.21 | +1.89% | |
| 98.64 | 99.76 | 96.76 | 97.37 | -0.27% | |
| 98.99 | 99.94 | 97.54 | 97.63 | -1.37% | |
| 99.81 | 99.81 | 97.83 | 98.99 | -0.53% | |
| 99.97 | 101.38 | 98.80 | 99.52 | +0.30% | |
| 96.29 | 99.80 | 95.91 | 99.22 | +2.33% | |
| 97.91 | 99.19 | 96.70 | 96.96 | -0.32% | |
| 97.77 | 98.70 | 96.49 | 97.27 | +0.09% | |
| 98.05 | 98.53 | 96.43 | 97.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PATK chart for longer ranges.