Patrick Industries Inc (PATK) stock
PATKNasdaqMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$77.68+2.50 (+3.33%)
Close on Oct 30, 2026Market cap $2.49BP/E 18.4Yield –
Price history
Patrick Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.68
+3.33% on the day
52-week range
$63.00 – $148.50
-47.7% from the high
Change over 52 weeks
-23.0%
From $100.83 on Oct 30, 2025
Average volume
695,546
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.18 | $77.91 | $74.24 | $77.68 | +3.33% | 1,086,148 |
| Oct 29, 2026 | $73.72 | $76.49 | $71.25 | $75.18 | +7.51% | 1,632,337 |
| Oct 28, 2026 | $71.94 | $72.05 | $68.63 | $69.93 | -2.77% | 2,022,584 |
| Oct 27, 2026 | $70.55 | $72.34 | $68.74 | $71.93 | +2.08% | 879,265 |
| Oct 26, 2026 | $68.86 | $71.25 | $68.32 | $70.46 | +2.32% | 979,240 |
| Oct 23, 2026 | $69.05 | $69.96 | $66.57 | $68.86 | -2.01% | 562,156 |
| Oct 22, 2026 | $67.51 | $71.22 | $67.51 | $70.27 | +4.41% | 660,546 |
| Oct 21, 2026 | $67.40 | $67.70 | $66.51 | $67.30 | +0.66% | 915,138 |
| Oct 20, 2026 | $66.49 | $67.76 | $65.45 | $66.86 | +0.71% | 506,207 |
| Oct 19, 2026 | $67.58 | $68.06 | $65.42 | $66.39 | -2.43% | 535,178 |
| Oct 16, 2026 | $68.95 | $69.77 | $67.83 | $68.04 | -0.13% | 724,338 |
| Oct 15, 2026 | $64.28 | $68.33 | $63.90 | $68.13 | +7.61% | 1,101,144 |
| Oct 14, 2026 | $63.10 | $63.84 | $63.08 | $63.31 | -1.60% | 1,209,815 |
| Oct 13, 2026 | $64.37 | $64.62 | $63.77 | $64.34 | +0.22% | 764,420 |
| Oct 12, 2026 | $63.21 | $64.59 | $63.00 | $64.20 | +1.17% | 372,634 |
| Oct 9, 2026 | $64.65 | $65.02 | $63.32 | $63.46 | -2.47% | 388,384 |
| Oct 8, 2026 | $64.98 | $65.42 | $63.90 | $65.07 | +0.23% | 540,325 |
| Oct 7, 2026 | $66.19 | $66.56 | $64.30 | $64.92 | -2.58% | 702,920 |
| Oct 6, 2026 | $66.98 | $67.19 | $65.73 | $66.64 | +0.08% | 803,891 |
| Oct 5, 2026 | $67.05 | $67.19 | $65.67 | $66.59 | -0.85% | 566,641 |
| Oct 2, 2026 | $67.80 | $68.08 | $66.87 | $67.16 | +0.90% | 493,137 |
| Oct 1, 2026 | $67.75 | $68.17 | $66.24 | $66.56 | -1.80% | 559,813 |
| Sep 30, 2026 | $69.89 | $70.00 | $67.08 | $67.78 | -1.94% | 430,476 |
| Sep 29, 2026 | $69.00 | $69.38 | $67.64 | $69.12 | +0.17% | 453,811 |
| Sep 28, 2026 | $67.96 | $69.58 | $67.11 | $69.00 | +0.74% | 542,641 |
| Sep 25, 2026 | $67.56 | $69.18 | $67.00 | $68.49 | +1.08% | 633,292 |
| Sep 24, 2026 | $69.29 | $69.97 | $67.48 | $67.76 | -2.05% | 641,907 |
| Sep 23, 2026 | $70.68 | $70.72 | $68.54 | $69.18 | -2.65% | 453,742 |
| Sep 22, 2026 | $70.64 | $71.79 | $69.40 | $71.06 | +2.82% | 577,022 |
| Sep 21, 2026 | $69.01 | $70.00 | $68.44 | $69.11 | +0.58% | 684,577 |
| Sep 18, 2026 | $69.58 | $69.80 | $68.50 | $68.71 | -1.73% | 1,486,507 |
| Sep 17, 2026 | $72.52 | $72.52 | $69.65 | $69.92 | -0.70% | 392,766 |
| Sep 16, 2026 | $71.00 | $72.38 | $69.91 | $70.41 | -0.55% | 469,941 |
| Sep 15, 2026 | $72.89 | $72.93 | $70.21 | $70.80 | -2.99% | 847,526 |
| Sep 14, 2026 | $73.23 | $74.77 | $72.95 | $72.98 | -0.57% | 623,676 |
| Sep 11, 2026 | $75.98 | $76.10 | $73.06 | $73.40 | -1.95% | 688,444 |
| Sep 10, 2026 | $76.27 | $77.38 | $73.76 | $74.86 | -2.77% | 851,258 |
| Sep 9, 2026 | $80.00 | $80.54 | $76.80 | $76.99 | -4.25% | 752,992 |
| Sep 8, 2026 | $82.38 | $82.80 | $80.31 | $80.41 | -2.93% | 372,349 |
| Sep 4, 2026 | $81.06 | $83.50 | $80.79 | $82.84 | +1.53% | 338,306 |
| Sep 3, 2026 | $84.03 | $84.03 | $80.62 | $81.59 | -1.40% | 395,999 |
| Sep 2, 2026 | $81.73 | $83.50 | $81.61 | $82.75 | +1.78% | 381,816 |
| Sep 1, 2026 | $81.83 | $83.34 | $80.76 | $81.30 | -0.51% | 417,548 |
| Aug 31, 2026 | $82.51 | $83.25 | $81.29 | $81.72 | -2.10% | 416,751 |
| Aug 28, 2026 | $83.52 | $84.03 | $82.38 | $83.47 | +0.46% | 282,736 |
| Aug 27, 2026 | $82.66 | $84.08 | $82.51 | $83.09 | -0.68% | 432,947 |
| Aug 26, 2026 | $85.19 | $85.40 | $82.35 | $83.66 | -1.90% | 297,011 |
| Aug 25, 2026 | $85.80 | $86.00 | $83.17 | $85.28 | +0.19% | 340,912 |
| Aug 24, 2026 | $83.18 | $85.32 | $83.16 | $85.12 | +2.05% | 416,465 |
| Aug 21, 2026 | $86.29 | $86.29 | $83.36 | $83.41 | -2.42% | 525,894 |
| Aug 20, 2026 | $85.97 | $85.97 | $83.97 | $85.48 | -2.24% | 369,533 |
| Aug 19, 2026 | $85.10 | $87.57 | $85.04 | $87.44 | +4.43% | 583,501 |
| Aug 18, 2026 | $85.40 | $86.04 | $83.64 | $83.73 | -1.24% | 385,123 |
| Aug 17, 2026 | $86.03 | $87.39 | $84.67 | $84.78 | -1.49% | 531,979 |
| Aug 14, 2026 | $86.10 | $86.48 | $84.76 | $86.06 | -0.46% | 570,643 |
| Aug 13, 2026 | $87.30 | $88.07 | $86.34 | $86.46 | -0.35% | 264,075 |
| Aug 12, 2026 | $87.48 | $87.48 | $84.04 | $86.76 | -0.75% | 311,004 |
| Aug 11, 2026 | $86.55 | $88.57 | $85.38 | $87.42 | +2.25% | 332,007 |
| Aug 10, 2026 | $88.70 | $88.70 | $84.14 | $85.50 | -3.76% | 442,390 |
| Aug 7, 2026 | $86.20 | $89.12 | $86.20 | $88.84 | +2.69% | 478,256 |
| Aug 6, 2026 | $86.79 | $87.43 | $85.38 | $86.51 | -1.20% | 401,380 |
| Aug 5, 2026 | $86.34 | $88.95 | $85.60 | $87.56 | +0.72% | 486,246 |
| Aug 4, 2026 | $83.68 | $87.18 | $82.81 | $86.93 | +4.03% | 609,092 |
| Aug 3, 2026 | $83.79 | $86.10 | $82.89 | $83.56 | +1.22% | 557,859 |
| Jul 31, 2026 | $84.07 | $84.60 | $81.81 | $82.55 | -1.73% | 437,309 |
| Jul 30, 2026 | $89.65 | $89.65 | $81.82 | $84.00 | -3.02% | 970,057 |
| Jul 29, 2026 | $88.02 | $88.23 | $86.03 | $86.62 | -1.43% | 598,186 |
| Jul 28, 2026 | $85.96 | $88.72 | $85.96 | $87.88 | +3.77% | 502,052 |
| Jul 27, 2026 | $84.74 | $86.03 | $84.19 | $84.69 | +0.22% | 504,871 |
| Jul 24, 2026 | $85.43 | $86.89 | $84.36 | $84.50 | -1.11% | 660,115 |
| Jul 23, 2026 | $85.24 | $86.18 | $84.69 | $85.45 | -1.12% | 347,539 |
| Jul 22, 2026 | $85.31 | $87.05 | $84.87 | $86.42 | +1.28% | 430,849 |
| Jul 21, 2026 | $87.67 | $87.99 | $85.11 | $85.33 | -2.37% | 405,795 |
| Jul 20, 2026 | $88.10 | $88.10 | $85.43 | $87.40 | -0.78% | 724,684 |
| Jul 17, 2026 | $87.37 | $90.61 | $87.18 | $88.09 | -0.18% | 661,441 |
| Jul 16, 2026 | $85.18 | $89.03 | $85.18 | $88.25 | +4.31% | 1,025,170 |
| Jul 15, 2026 | $84.70 | $86.64 | $84.48 | $84.60 | +0.38% | 934,277 |
| Jul 14, 2026 | $83.43 | $84.44 | $81.29 | $84.28 | +1.02% | 342,246 |
| Jul 13, 2026 | $82.71 | $84.81 | $82.71 | $83.43 | +0.88% | 472,625 |
| Jul 10, 2026 | $84.04 | $85.00 | $82.47 | $82.70 | -1.16% | 735,312 |
| Jul 9, 2026 | $83.08 | $85.23 | $83.08 | $83.67 | +0.71% | 707,839 |
| Jul 8, 2026 | $86.50 | $87.61 | $82.48 | $83.08 | -5.29% | 827,382 |
| Jul 7, 2026 | $87.28 | $88.11 | $86.44 | $87.73 | +2.09% | 678,615 |
| Jul 6, 2026 | $85.27 | $86.03 | $84.00 | $85.93 | +1.06% | 845,484 |
| Jul 2, 2026 | $85.75 | $86.59 | $84.13 | $85.03 | -0.28% | 1,955,097 |
| Jul 1, 2026 | $88.26 | $88.88 | $84.38 | $85.27 | -5.02% | 1,476,038 |
| Jun 30, 2026 | $84.63 | $91.12 | $82.35 | $89.78 | -3.65% | 4,239,035 |
| Jun 29, 2026 | $94.36 | $95.01 | $91.25 | $93.18 | -2.26% | 580,002 |
| Jun 26, 2026 | $92.44 | $96.19 | $92.24 | $95.33 | +2.86% | 1,534,319 |
| Jun 25, 2026 | $91.63 | $94.73 | $90.55 | $92.68 | +2.66% | 524,140 |
| Jun 24, 2026 | $87.50 | $91.14 | $87.30 | $90.28 | +3.57% | 635,237 |
| Jun 23, 2026 | $85.73 | $87.52 | $85.44 | $87.17 | +0.81% | 519,574 |
| Jun 22, 2026 | $86.98 | $87.53 | $85.59 | $86.47 | -1.03% | 373,683 |
| Jun 18, 2026 | $86.22 | $88.83 | $85.78 | $87.37 | +2.06% | 602,335 |
| Jun 17, 2026 | $86.55 | $88.54 | $84.81 | $85.61 | -1.74% | 376,365 |
| Jun 16, 2026 | $86.69 | $89.37 | $85.30 | $87.13 | +1.08% | 259,529 |
| Jun 15, 2026 | $87.68 | $89.95 | $85.91 | $86.20 | -0.58% | 238,992 |
| Jun 12, 2026 | $87.00 | $88.28 | $86.53 | $86.70 | +1.14% | 254,740 |
| Jun 11, 2026 | $83.50 | $85.93 | $82.35 | $85.72 | +2.47% | 491,896 |
| Jun 10, 2026 | $87.84 | $89.59 | $83.48 | $83.65 | -4.81% | 351,980 |
| Jun 9, 2026 | $85.78 | $88.64 | $85.78 | $87.88 | +3.30% | 337,027 |
| Jun 8, 2026 | $85.42 | $87.62 | $84.88 | $85.07 | -0.06% | 385,843 |
| Jun 5, 2026 | $86.59 | $87.06 | $84.43 | $85.12 | -1.08% | 315,151 |
| Jun 4, 2026 | $91.37 | $91.71 | $85.53 | $86.05 | -5.07% | 541,371 |
| Jun 3, 2026 | $89.37 | $91.70 | $88.47 | $90.65 | -0.01% | 265,611 |
| Jun 2, 2026 | $90.17 | $91.92 | $90.09 | $90.66 | +0.49% | 235,408 |
| Jun 1, 2026 | $89.07 | $90.65 | $87.55 | $90.22 | -0.33% | 413,040 |
| May 29, 2026 | $92.54 | $93.39 | $90.00 | $90.52 | -2.87% | 346,463 |
| May 28, 2026 | $93.01 | $93.69 | $91.61 | $93.19 | -0.57% | 449,022 |
| May 27, 2026 | $93.67 | $95.99 | $93.34 | $93.72 | +1.52% | 354,449 |
| May 26, 2026 | $90.58 | $92.40 | $90.34 | $92.32 | +1.60% | 472,218 |
| May 22, 2026 | $90.35 | $91.19 | $89.79 | $90.87 | +0.73% | 308,220 |
| May 21, 2026 | $89.50 | $91.85 | $88.26 | $90.21 | -0.54% | 708,347 |
| May 20, 2026 | $88.79 | $90.76 | $87.55 | $90.70 | +2.15% | 490,148 |
| May 19, 2026 | $89.58 | $89.91 | $87.53 | $88.79 | -1.69% | 416,186 |
| May 18, 2026 | $91.35 | $92.54 | $89.63 | $90.32 | -0.95% | 345,861 |
| May 15, 2026 | $93.36 | $93.36 | $91.00 | $91.19 | -3.13% | 324,571 |
| May 14, 2026 | $96.43 | $98.39 | $93.79 | $94.14 | -1.42% | 454,427 |
| May 13, 2026 | $94.33 | $95.85 | $93.33 | $95.50 | +1.22% | 442,832 |
| May 12, 2026 | $95.50 | $95.82 | $93.40 | $94.35 | -0.68% | 435,558 |
| May 11, 2026 | $96.16 | $97.49 | $93.52 | $95.00 | -0.18% | 593,328 |
| May 8, 2026 | $95.51 | $96.00 | $94.28 | $95.17 | -0.20% | 395,520 |
| May 7, 2026 | $96.15 | $96.43 | $94.71 | $95.36 | -0.56% | 413,620 |
| May 6, 2026 | $94.52 | $96.72 | $93.00 | $95.90 | +6.48% | 890,597 |
| May 5, 2026 | $85.19 | $90.42 | $85.19 | $90.06 | +5.79% | 753,632 |
| May 4, 2026 | $87.68 | $89.39 | $83.96 | $85.13 | -4.28% | 756,834 |
| May 1, 2026 | $93.07 | $93.07 | $86.24 | $88.94 | -4.37% | 777,380 |
| Apr 30, 2026 | $93.00 | $96.15 | $90.00 | $93.00 | -0.32% | 1,052,805 |
| Apr 29, 2026 | $93.81 | $94.82 | $92.99 | $93.30 | -1.08% | 816,333 |
| Apr 28, 2026 | $98.67 | $98.67 | $93.50 | $94.32 | -2.08% | 650,519 |
| Apr 27, 2026 | $97.96 | $99.65 | $94.91 | $96.32 | -0.77% | 1,133,602 |
| Apr 24, 2026 | $99.62 | $100.95 | $95.34 | $97.07 | -3.03% | 1,127,882 |
| Apr 23, 2026 | $101.21 | $102.02 | $99.24 | $100.10 | -1.25% | 421,762 |
| Apr 22, 2026 | $103.94 | $104.26 | $100.41 | $101.37 | -2.16% | 344,083 |
| Apr 21, 2026 | $103.73 | $106.01 | $101.83 | $103.61 | -0.12% | 322,486 |
| Apr 20, 2026 | $106.65 | $106.72 | $102.81 | $103.73 | -2.99% | 620,374 |
| Apr 17, 2026 | $104.85 | $114.24 | $104.85 | $106.93 | +3.92% | 756,542 |
| Apr 16, 2026 | $98.22 | $104.86 | $97.06 | $102.90 | +3.67% | 652,878 |
| Apr 15, 2026 | $110.14 | $110.26 | $98.53 | $99.26 | -10.89% | 1,137,729 |
| Apr 14, 2026 | $112.81 | $113.97 | $109.24 | $111.39 | -0.55% | 588,138 |
| Apr 13, 2026 | $117.72 | $119.27 | $110.70 | $112.01 | -4.75% | 721,573 |
| Apr 10, 2026 | $119.69 | $121.39 | $117.15 | $117.60 | -0.83% | 317,366 |
| Apr 9, 2026 | $119.28 | $120.87 | $116.95 | $118.59 | -2.06% | 407,326 |
| Apr 8, 2026 | $116.60 | $121.37 | $116.03 | $121.09 | +8.54% | 542,277 |
| Apr 7, 2026 | $112.50 | $113.59 | $110.70 | $111.56 | -2.02% | 209,671 |
| Apr 6, 2026 | $113.65 | $114.90 | $112.35 | $113.86 | -0.59% | 209,458 |
| Apr 2, 2026 | $110.77 | $114.88 | $110.02 | $114.54 | +1.37% | 418,375 |
| Apr 1, 2026 | $111.17 | $113.74 | $110.22 | $112.99 | +1.73% | 570,618 |
| Mar 31, 2026 | $106.92 | $113.03 | $105.48 | $111.07 | +5.08% | 646,501 |
| Mar 30, 2026 | $108.19 | $108.88 | $105.49 | $105.70 | -1.57% | 487,113 |
| Mar 27, 2026 | $107.97 | $110.22 | $106.97 | $107.39 | -0.71% | 307,569 |
| Mar 26, 2026 | $110.61 | $111.67 | $107.28 | $108.16 | -3.43% | 451,570 |
| Mar 25, 2026 | $113.76 | $114.00 | $109.91 | $112.00 | -0.07% | 262,706 |
| Mar 24, 2026 | $110.09 | $113.88 | $109.99 | $112.08 | +0.39% | 188,679 |
| Mar 23, 2026 | $112.30 | $113.41 | $109.99 | $111.65 | +3.18% | 271,336 |
| Mar 20, 2026 | $110.50 | $111.07 | $107.19 | $108.21 | -2.25% | 571,991 |
| Mar 19, 2026 | $112.08 | $113.41 | $109.09 | $110.70 | -1.69% | 257,837 |
| Mar 18, 2026 | $113.85 | $115.10 | $112.16 | $112.60 | -1.62% | 275,828 |
| Mar 17, 2026 | $115.10 | $116.62 | $112.69 | $114.45 | -0.25% | 220,352 |
| Mar 16, 2026 | $114.95 | $116.41 | $113.96 | $114.74 | +0.38% | 204,489 |
| Mar 13, 2026 | $115.06 | $117.76 | $112.84 | $114.31 | +1.03% | 286,262 |
| Mar 12, 2026 | $113.33 | $115.00 | $112.03 | $113.14 | -1.66% | 293,997 |
| Mar 11, 2026 | $115.13 | $119.22 | $113.77 | $115.05 | -0.61% | 155,345 |
| Mar 10, 2026 | $115.56 | $117.94 | $114.89 | $115.76 | -0.39% | 205,731 |
| Mar 9, 2026 | $113.94 | $116.68 | $111.18 | $116.21 | +0.35% | 338,320 |
| Mar 6, 2026 | $118.00 | $118.67 | $114.90 | $115.81 | -3.10% | 389,466 |
| Mar 5, 2026 | $119.99 | $121.24 | $118.08 | $119.52 | -1.25% | 385,208 |
| Mar 4, 2026 | $123.96 | $124.47 | $120.11 | $121.03 | -1.47% | 298,644 |
| Mar 3, 2026 | $120.23 | $122.96 | $118.76 | $122.83 | -0.80% | 253,398 |
| Mar 2, 2026 | $122.28 | $124.14 | $120.43 | $123.82 | +0.02% | 350,364 |
| Feb 27, 2026 | $124.98 | $125.02 | $122.00 | $123.79 | -2.22% | 348,824 |
| Feb 26, 2026 | $129.00 | $129.50 | $124.77 | $126.60 | -1.38% | 286,117 |
| Feb 25, 2026 | $129.03 | $130.76 | $125.08 | $128.37 | -0.67% | 361,544 |
| Feb 24, 2026 | $131.09 | $132.56 | $127.21 | $129.24 | -0.59% | 375,660 |
| Feb 23, 2026 | $136.37 | $136.37 | $129.95 | $130.01 | -5.00% | 348,320 |
| Feb 20, 2026 | $136.23 | $137.95 | $134.71 | $136.85 | +0.75% | 249,921 |
| Feb 19, 2026 | $136.10 | $136.98 | $134.23 | $135.83 | -1.23% | 236,527 |
| Feb 18, 2026 | $139.61 | $141.60 | $137.50 | $137.51 | -1.55% | 358,870 |
| Feb 17, 2026 | $143.62 | $143.63 | $138.12 | $139.67 | -2.40% | 296,929 |
| Feb 13, 2026 | $141.43 | $144.29 | $139.95 | $143.10 | +1.25% | 306,608 |
| Feb 12, 2026 | $146.51 | $148.50 | $138.56 | $141.33 | -3.03% | 351,835 |
| Feb 11, 2026 | $143.51 | $146.01 | $142.52 | $145.75 | +2.27% | 347,787 |
| Feb 10, 2026 | $142.72 | $144.12 | $140.03 | $142.51 | +0.62% | 358,426 |
| Feb 9, 2026 | $141.29 | $141.80 | $137.90 | $141.63 | +0.55% | 348,429 |
| Feb 6, 2026 | $140.56 | $142.00 | $137.02 | $140.85 | +0.18% | 496,777 |
| Feb 5, 2026 | $136.70 | $144.40 | $134.75 | $140.60 | +4.37% | 823,788 |
| Feb 4, 2026 | $133.38 | $134.88 | $129.52 | $134.71 | +2.06% | 539,468 |
| Feb 3, 2026 | $126.62 | $132.56 | $126.38 | $131.99 | +4.16% | 435,746 |
| Feb 2, 2026 | $126.97 | $128.17 | $125.99 | $126.72 | +0.44% | 285,802 |
| Jan 30, 2026 | $128.36 | $129.00 | $125.03 | $126.17 | -2.59% | 339,451 |
| Jan 29, 2026 | $130.37 | $130.72 | $128.27 | $129.52 | -0.12% | 273,112 |
| Jan 28, 2026 | $130.23 | $130.96 | $128.39 | $129.67 | -0.20% | 192,467 |
| Jan 27, 2026 | $128.72 | $130.08 | $127.59 | $129.93 | +0.78% | 196,504 |
| Jan 26, 2026 | $127.85 | $130.42 | $126.27 | $128.92 | +0.50% | 270,900 |
| Jan 23, 2026 | $128.38 | $129.78 | $127.74 | $128.28 | -0.39% | 214,393 |
| Jan 22, 2026 | $133.21 | $135.17 | $127.74 | $128.78 | -3.19% | 571,865 |
| Jan 21, 2026 | $127.67 | $133.31 | $127.46 | $133.02 | +4.19% | 426,249 |
| Jan 20, 2026 | $126.39 | $128.31 | $121.35 | $127.67 | -0.37% | 474,006 |
| Jan 16, 2026 | $126.82 | $128.81 | $125.84 | $128.15 | +1.85% | 311,036 |
| Jan 15, 2026 | $120.24 | $126.45 | $120.00 | $125.82 | +4.68% | 575,364 |
| Jan 14, 2026 | $118.66 | $120.87 | $117.72 | $120.19 | +0.71% | 855,803 |
| Jan 13, 2026 | $117.76 | $120.18 | $117.07 | $119.34 | +1.34% | 272,268 |
| Jan 12, 2026 | $118.22 | $119.34 | $116.80 | $117.76 | -1.16% | 219,805 |
| Jan 9, 2026 | $116.20 | $119.19 | $116.12 | $119.14 | +2.77% | 301,949 |
| Jan 8, 2026 | $111.97 | $116.43 | $111.97 | $115.93 | +2.59% | 301,596 |
| Jan 7, 2026 | $113.28 | $113.65 | $110.58 | $113.00 | +0.19% | 213,181 |
| Jan 6, 2026 | $109.03 | $112.96 | $108.30 | $112.79 | +1.60% | 307,803 |
| Jan 5, 2026 | $109.85 | $113.10 | $109.85 | $111.01 | +0.53% | 165,603 |
| Jan 2, 2026 | $108.05 | $110.61 | $107.20 | $110.43 | +1.84% | 248,253 |
| Dec 31, 2025 | $111.30 | $111.94 | $108.08 | $108.43 | -2.62% | 209,176 |
| Dec 30, 2025 | $111.61 | $112.52 | $110.86 | $111.35 | -0.41% | 184,890 |
| Dec 29, 2025 | $112.21 | $112.59 | $111.03 | $111.81 | -0.21% | 238,905 |
| Dec 26, 2025 | $112.73 | $113.34 | $111.15 | $112.05 | -0.44% | 178,416 |
| Dec 24, 2025 | $111.48 | $112.77 | $109.19 | $112.55 | +0.65% | 110,664 |
| Dec 23, 2025 | $111.82 | $113.08 | $110.82 | $111.82 | -0.29% | 197,864 |
| Dec 22, 2025 | $110.99 | $113.42 | $110.34 | $112.14 | +1.30% | 256,013 |
| Dec 19, 2025 | $111.04 | $112.70 | $110.22 | $110.70 | -0.23% | 486,843 |
| Dec 18, 2025 | $111.64 | $113.58 | $109.89 | $110.96 | -0.61% | 302,726 |
| Dec 17, 2025 | $113.28 | $115.06 | $110.96 | $111.64 | -1.94% | 391,227 |
| Dec 16, 2025 | $114.12 | $115.42 | $112.06 | $113.85 | -0.29% | 416,860 |
| Dec 15, 2025 | $114.73 | $114.98 | $111.94 | $114.18 | -0.71% | 259,422 |
| Dec 12, 2025 | $115.47 | $116.32 | $113.55 | $115.00 | -0.41% | 340,494 |
| Dec 11, 2025 | $114.88 | $116.02 | $114.44 | $115.47 | +1.17% | 389,021 |
| Dec 10, 2025 | $109.15 | $115.03 | $108.16 | $114.13 | +5.16% | 416,750 |
| Dec 9, 2025 | $107.25 | $110.27 | $107.25 | $108.53 | +0.79% | 278,064 |
| Dec 8, 2025 | $107.89 | $109.16 | $105.82 | $107.68 | +0.34% | 285,035 |
| Dec 5, 2025 | $107.28 | $108.83 | $106.27 | $107.32 | +0.33% | 196,019 |
| Dec 4, 2025 | $108.40 | $108.90 | $106.03 | $106.97 | -1.26% | 193,649 |
| Dec 3, 2025 | $109.32 | $110.24 | $108.13 | $108.33 | -0.37% | 391,010 |
| Dec 2, 2025 | $107.80 | $109.39 | $105.92 | $108.73 | +1.78% | 202,925 |
| Dec 1, 2025 | $106.82 | $108.50 | $104.86 | $106.83 | -1.28% | 179,494 |
| Nov 28, 2025 | $108.13 | $108.54 | $106.87 | $108.22 | +0.60% | 144,116 |
| Nov 26, 2025 | $106.43 | $109.21 | $105.62 | $107.57 | +0.50% | 385,406 |
| Nov 25, 2025 | $105.63 | $108.73 | $104.18 | $107.03 | +1.99% | 255,322 |
| Nov 24, 2025 | $103.80 | $105.81 | $101.50 | $104.94 | +0.76% | 318,614 |
| Nov 21, 2025 | $99.24 | $105.43 | $96.62 | $104.15 | +4.95% | 436,922 |
| Nov 20, 2025 | $100.28 | $100.94 | $98.17 | $99.24 | +0.82% | 217,439 |
| Nov 19, 2025 | $97.81 | $100.16 | $97.78 | $98.43 | +0.66% | 157,472 |
| Nov 18, 2025 | $96.00 | $98.05 | $95.25 | $97.78 | +0.84% | 338,303 |
| Nov 17, 2025 | $99.45 | $99.71 | $96.14 | $96.97 | -3.03% | 189,344 |
| Nov 14, 2025 | $98.90 | $100.10 | $98.06 | $100.00 | -1.23% | 259,982 |
| Nov 13, 2025 | $103.16 | $103.91 | $100.50 | $101.25 | -2.04% | 194,313 |
| Nov 12, 2025 | $105.03 | $106.58 | $103.32 | $103.36 | -1.70% | 241,256 |
| Nov 11, 2025 | $105.02 | $106.55 | $104.42 | $105.15 | +0.54% | 217,119 |
| Nov 10, 2025 | $106.20 | $106.20 | $104.07 | $104.59 | -1.20% | 190,164 |
| Nov 7, 2025 | $103.93 | $105.90 | $102.31 | $105.86 | +1.66% | 155,025 |
| Nov 6, 2025 | $105.66 | $106.87 | $104.04 | $104.13 | -2.20% | 285,845 |
| Nov 5, 2025 | $104.94 | $106.92 | $104.29 | $106.47 | +1.48% | 321,750 |
| Nov 4, 2025 | $102.42 | $105.09 | $100.16 | $104.92 | +2.04% | 441,997 |
| Nov 3, 2025 | $103.54 | $104.44 | $100.41 | $102.82 | -1.49% | 255,899 |
| Oct 31, 2025 | $100.47 | $106.00 | $98.83 | $104.37 | +3.51% | 362,759 |
| Oct 30, 2025 | $99.00 | $104.22 | $99.00 | $100.83 | +1.96% | 395,011 |
| Oct 29, 2025 | $103.97 | $104.68 | $98.19 | $98.89 | -5.59% | 799,043 |
| Oct 28, 2025 | $103.86 | $104.90 | $103.00 | $104.75 | +0.15% | 235,011 |
| Oct 27, 2025 | $103.57 | $104.60 | $103.00 | $104.59 | +1.19% | 259,509 |
| Oct 24, 2025 | $103.20 | $103.95 | $101.60 | $103.36 | +1.12% | 218,181 |
| Oct 23, 2025 | $100.84 | $102.79 | $100.40 | $102.22 | +1.51% | 335,001 |
| Oct 22, 2025 | $99.79 | $103.49 | $99.19 | $100.70 | +1.50% | 316,553 |
| Oct 21, 2025 | $97.53 | $99.79 | $96.66 | $99.21 | +1.89% | 209,474 |
| Oct 20, 2025 | $98.64 | $99.76 | $96.76 | $97.37 | – | 198,152 |
Seasonality
PATK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 4.9% | -8.7% | 1.9% | 1.6% | 3.9% | 6.4% | -3.1% | -1.3% | -0.2% | 6.8% | 1.9% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 16.4% | -1.5% | -10.3% | -16.3% | -2.2% | -0.8% | -8.1% | -0.4% | -17.1% | 14.6% | ||
| 2025 | 16.9% | -6.3% | -6.7% | -9.0% | 12.1% | 7.5% | 5.4% | 15.4% | -7.5% | 0.9% | 3.7% | 0.6% |
| 2024 | 0.0% | 20.1% | -0.4% | -12.5% | 9.7% | -4.8% | 18.0% | 1.3% | 10.2% | -11.5% | 7.2% | -7.3% |
| 2023 | 17.1% | 3.3% | -5.5% | -0.3% | -4.5% | 22.8% | 8.2% | -2.8% | -10.3% | 0.1% | 9.9% | 22.3% |
| 2022 | -20.2% | 10.8% | -15.1% | 3.2% | -2.9% | -13.8% | 17.1% | -12.3% | -17.2% | 4.3% | 23.4% | 8.3% |
| 2021 | 1.0% | 14.3% | 8.1% | 5.4% | -4.0% | -14.8% | 13.2% | -0.9% | 2.1% | -6.5% | 2.8% | 1.2% |
| 2020 | -1.0% | 1.8% | -46.4% | 46.4% | 26.4% | 18.1% | 4.4% | -11.7% | 2.3% | -3.1% | 13.6% | 8.4% |
| 2019 | 34.8% | 13.3% | 0.2% | 10.0% | -18.2% | 20.6% | -6.7% | -21.2% | 18.7% | 15.2% | 0.2% | 6.4% |
| 2018 | -7.8% | -4.1% | 0.7% | -8.0% | 6.5% | -6.2% | 7.7% | 4.5% | -7.5% | -26.5% | -8.7% | -25.5% |
| 2017 | 7.1% | -2.3% | -11.2% | 0.2% | -6.8% | 10.0% | 4.5% | -2.8% | 13.6% | 10.6% | 8.8% | 2.9% |