Comparing Back to the side-by-side chart ↗
Patrick Industries Inc (PATK) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.95 | 69.77 | 67.83 | 68.04 | -0.13% | 724,300 |
| 2026-10-15 | 64.28 | 68.33 | 63.90 | 68.13 | +7.61% | 1,101,100 |
| 2026-10-14 | 63.10 | 63.84 | 63.08 | 63.31 | -1.60% | 1,209,800 |
| 2026-10-13 | 64.37 | 64.62 | 63.77 | 64.34 | +0.22% | 764,400 |
| 2026-10-12 | 63.21 | 64.59 | 63.00 | 64.20 | +1.17% | 372,600 |
| 2026-10-09 | 64.65 | 65.02 | 63.32 | 63.46 | -2.47% | 388,400 |
| 2026-10-08 | 64.98 | 65.42 | 63.90 | 65.07 | +0.23% | 540,300 |
| 2026-10-07 | 66.19 | 66.56 | 64.30 | 64.92 | -2.58% | 702,900 |
| 2026-10-06 | 66.98 | 67.19 | 65.73 | 66.64 | +0.08% | 803,900 |
| 2026-10-05 | 67.05 | 67.19 | 65.67 | 66.59 | -0.85% | 566,600 |
| 2026-10-02 | 67.80 | 68.08 | 66.87 | 67.16 | +0.90% | 493,100 |
| 2026-10-01 | 67.75 | 68.17 | 66.24 | 66.56 | -1.80% | 559,800 |
| 2026-09-30 | 69.89 | 70.00 | 67.08 | 67.78 | -1.94% | 430,100 |
| 2026-09-29 | 69.00 | 69.38 | 67.64 | 69.12 | +0.17% | 453,800 |
| 2026-09-28 | 67.96 | 69.58 | 67.11 | 69.00 | +0.74% | 542,600 |
| 2026-09-25 | 67.56 | 69.18 | 67.00 | 68.49 | +1.08% | 633,300 |
| 2026-09-24 | 69.29 | 69.97 | 67.48 | 67.76 | -2.05% | 641,900 |
| 2026-09-23 | 70.68 | 70.72 | 68.54 | 69.18 | -2.65% | 453,400 |
| 2026-09-22 | 70.64 | 71.79 | 69.40 | 71.06 | +2.82% | 577,000 |
| 2026-09-21 | 69.01 | 70.00 | 68.44 | 69.11 | +0.58% | 684,600 |
| 2026-09-18 | 69.58 | 69.80 | 68.50 | 68.71 | -1.73% | 1,480,500 |
| 2026-09-17 | 72.52 | 72.52 | 69.65 | 69.92 | -0.70% | 392,800 |
| 2026-09-16 | 71.00 | 72.38 | 69.91 | 70.41 | -0.55% | 469,900 |
| 2026-09-15 | 72.89 | 72.93 | 70.21 | 70.80 | -2.99% | 847,500 |
| 2026-09-14 | 73.23 | 74.77 | 72.95 | 72.98 | -0.57% | 623,700 |
| 2026-09-11 | 75.98 | 76.10 | 73.06 | 73.40 | -1.95% | 688,300 |
| 2026-09-10 | 76.27 | 77.38 | 73.76 | 74.86 | -2.77% | 851,300 |
| 2026-09-09 | 80.00 | 80.54 | 76.80 | 76.99 | -4.25% | 746,300 |
| 2026-09-08 | 82.38 | 82.80 | 80.31 | 80.41 | -2.93% | 372,300 |
| 2026-09-04 | 81.06 | 83.50 | 80.79 | 82.84 | +1.53% | 338,300 |
| 2026-09-03 | 84.03 | 84.03 | 80.62 | 81.59 | -1.40% | 390,200 |
| 2026-09-02 | 81.73 | 83.50 | 81.61 | 82.75 | +1.78% | 381,800 |
| 2026-09-01 | 81.83 | 83.34 | 80.76 | 81.30 | -0.51% | 417,500 |
| 2026-08-31 | 82.51 | 83.25 | 81.29 | 81.72 | -2.10% | 416,700 |
| 2026-08-28 | 83.52 | 84.03 | 82.38 | 83.47 | +0.46% | 282,700 |
| 2026-08-27 | 82.66 | 84.08 | 82.51 | 83.09 | -0.68% | 432,900 |
| 2026-08-26 | 85.19 | 85.40 | 82.35 | 83.66 | -1.90% | 297,000 |
| 2026-08-25 | 85.80 | 86.00 | 83.17 | 85.28 | +0.19% | 340,912 |
| 2026-08-24 | 83.18 | 85.31 | 83.16 | 85.12 | +2.05% | 416,465 |
| 2026-08-21 | 86.29 | 86.29 | 83.36 | 83.41 | -2.42% | 525,900 |
| 2026-08-20 | 85.97 | 85.97 | 83.97 | 85.48 | -2.24% | 369,500 |
| 2026-08-19 | 85.10 | 87.57 | 85.04 | 87.44 | +4.43% | 583,500 |
| 2026-08-18 | 85.40 | 86.04 | 83.64 | 83.73 | -1.24% | 385,100 |
| 2026-08-17 | 86.03 | 87.39 | 84.67 | 84.78 | -1.49% | 532,000 |
| 2026-08-14 | 86.10 | 86.48 | 84.76 | 86.06 | -0.46% | 570,600 |
| 2026-08-13 | 87.30 | 88.07 | 86.34 | 86.46 | -0.35% | 264,100 |
| 2026-08-12 | 87.48 | 87.48 | 84.04 | 86.76 | -0.75% | 311,000 |
| 2026-08-11 | 86.55 | 88.57 | 85.38 | 87.42 | +2.25% | 332,000 |
| 2026-08-10 | 88.70 | 88.70 | 84.14 | 85.50 | -3.76% | 442,400 |
| 2026-08-07 | 86.20 | 89.12 | 86.20 | 88.84 | +2.69% | 478,300 |
| 2026-08-06 | 86.79 | 87.43 | 85.38 | 86.51 | -1.20% | 401,400 |
| 2026-08-05 | 86.34 | 88.95 | 85.60 | 87.56 | +0.72% | 486,200 |
| 2026-08-04 | 83.68 | 87.18 | 82.81 | 86.93 | +4.03% | 609,100 |
| 2026-08-03 | 83.79 | 86.10 | 82.89 | 83.56 | +1.22% | 557,900 |
| 2026-07-31 | 84.07 | 84.60 | 81.81 | 82.55 | -1.73% | 437,300 |
| 2026-07-30 | 89.65 | 89.65 | 81.82 | 84.00 | -3.02% | 970,100 |
| 2026-07-29 | 88.02 | 88.23 | 86.03 | 86.62 | -1.43% | 598,200 |
| 2026-07-28 | 85.96 | 88.72 | 85.96 | 87.88 | +3.77% | 502,100 |
| 2026-07-27 | 84.74 | 86.03 | 84.19 | 84.69 | +0.22% | 504,900 |
| 2026-07-24 | 85.43 | 86.89 | 84.36 | 84.50 | -1.11% | 660,100 |
| 2026-07-23 | 85.24 | 86.18 | 84.69 | 85.45 | -1.12% | 347,500 |
| 2026-07-22 | 85.31 | 87.05 | 84.87 | 86.42 | +1.28% | 430,800 |
| 2026-07-21 | 87.67 | 87.99 | 85.11 | 85.33 | -2.37% | 405,800 |
| 2026-07-20 | 88.10 | 88.10 | 85.43 | 87.40 | -0.78% | 724,700 |
| 2026-07-17 | 87.37 | 90.61 | 87.18 | 88.09 | -0.18% | 661,400 |
| 2026-07-16 | 85.18 | 89.03 | 85.18 | 88.25 | +4.31% | 1,025,200 |
| 2026-07-15 | 84.70 | 86.64 | 84.48 | 84.60 | +0.38% | 934,300 |
| 2026-07-14 | 83.43 | 84.44 | 81.29 | 84.28 | +1.02% | 342,200 |
| 2026-07-13 | 82.71 | 84.81 | 82.71 | 83.43 | +0.88% | 472,600 |
| 2026-07-10 | 84.04 | 85.00 | 82.47 | 82.70 | -1.16% | 735,300 |
| 2026-07-09 | 83.08 | 85.23 | 83.08 | 83.67 | +0.71% | 707,800 |
| 2026-07-08 | 86.50 | 87.61 | 82.48 | 83.08 | -5.30% | 827,400 |
| 2026-07-07 | 87.28 | 88.11 | 86.44 | 87.73 | +2.09% | 678,600 |
| 2026-07-06 | 85.27 | 86.03 | 84.00 | 85.93 | +1.06% | 845,500 |
| 2026-07-02 | 85.75 | 86.59 | 84.13 | 85.03 | -0.28% | 1,955,100 |
| 2026-07-01 | 88.26 | 88.88 | 84.38 | 85.27 | -5.02% | 1,476,000 |
| 2026-06-30 | 84.63 | 91.12 | 82.35 | 89.78 | -3.65% | 4,239,000 |
| 2026-06-29 | 94.36 | 95.01 | 91.25 | 93.18 | -2.26% | 580,000 |
| 2026-06-26 | 92.44 | 96.19 | 92.24 | 95.33 | +2.86% | 1,534,300 |
| 2026-06-25 | 91.63 | 94.73 | 90.55 | 92.68 | +2.66% | 524,100 |
| 2026-06-24 | 87.50 | 91.14 | 87.30 | 90.28 | +3.57% | 635,200 |
| 2026-06-23 | 85.73 | 87.52 | 85.44 | 87.17 | +0.81% | 519,600 |
| 2026-06-22 | 86.98 | 87.53 | 85.59 | 86.47 | -1.03% | 373,600 |
| 2026-06-18 | 86.22 | 88.83 | 85.78 | 87.37 | +2.06% | 602,300 |
| 2026-06-17 | 86.55 | 88.54 | 84.81 | 85.61 | -1.74% | 376,400 |
| 2026-06-16 | 86.69 | 89.37 | 85.30 | 87.13 | +1.08% | 259,500 |
| 2026-06-15 | 87.68 | 89.95 | 85.91 | 86.20 | -0.58% | 239,000 |
| 2026-06-12 | 87.00 | 88.28 | 86.53 | 86.70 | +1.14% | 254,700 |
| 2026-06-11 | 83.50 | 85.93 | 82.35 | 85.72 | +2.47% | 491,900 |
| 2026-06-10 | 87.84 | 89.59 | 83.48 | 83.65 | -4.81% | 352,000 |
| 2026-06-09 | 85.78 | 88.64 | 85.78 | 87.88 | +3.30% | 337,000 |
| 2026-06-08 | 85.42 | 87.62 | 84.88 | 85.07 | -0.06% | 385,800 |
| 2026-06-05 | 86.59 | 87.06 | 84.43 | 85.12 | -1.08% | 315,200 |
| 2026-06-04 | 91.37 | 91.71 | 85.53 | 86.05 | -5.07% | 541,300 |
| 2026-06-03 | 89.37 | 91.70 | 88.47 | 90.65 | -0.01% | 265,600 |
| 2026-06-02 | 90.17 | 91.92 | 90.09 | 90.66 | +0.49% | 235,400 |
| 2026-06-01 | 89.07 | 90.65 | 87.55 | 90.22 | -0.33% | 413,000 |
| 2026-05-29 | 92.54 | 93.39 | 90.00 | 90.52 | -2.87% | 346,400 |
| 2026-05-28 | 93.01 | 93.69 | 91.61 | 93.19 | -0.57% | 449,000 |
| 2026-05-27 | 93.67 | 95.99 | 93.34 | 93.72 | +1.52% | 354,400 |
| 2026-05-26 | 90.58 | 92.40 | 90.34 | 92.32 | +1.60% | 472,200 |
| 2026-05-22 | 90.35 | 91.19 | 89.79 | 90.87 | +0.73% | 308,200 |
| 2026-05-21 | 89.50 | 91.85 | 88.26 | 90.21 | -0.54% | 708,300 |
| 2026-05-20 | 88.79 | 90.76 | 87.55 | 90.70 | +2.15% | 490,100 |
| 2026-05-19 | 89.58 | 89.91 | 87.53 | 88.79 | -1.69% | 416,200 |
| 2026-05-18 | 91.35 | 92.54 | 89.63 | 90.32 | -0.95% | 345,900 |
| 2026-05-15 | 93.36 | 93.36 | 91.00 | 91.19 | -3.13% | 324,600 |
| 2026-05-14 | 96.43 | 98.39 | 93.79 | 94.14 | -1.42% | 454,400 |
| 2026-05-13 | 94.33 | 95.85 | 93.33 | 95.50 | +1.22% | 442,800 |
| 2026-05-12 | 95.50 | 95.82 | 93.40 | 94.35 | -0.68% | 435,600 |
| 2026-05-11 | 96.16 | 97.49 | 93.52 | 95.00 | -0.18% | 593,300 |
| 2026-05-08 | 95.51 | 96.00 | 94.28 | 95.17 | -0.20% | 395,500 |
| 2026-05-07 | 96.15 | 96.43 | 94.71 | 95.36 | -0.56% | 413,600 |
| 2026-05-06 | 94.52 | 96.72 | 93.00 | 95.90 | +6.48% | 890,600 |
| 2026-05-05 | 85.19 | 90.42 | 85.19 | 90.06 | +5.79% | 753,600 |
| 2026-05-04 | 87.68 | 89.39 | 83.96 | 85.13 | -4.28% | 756,800 |
| 2026-05-01 | 93.07 | 93.07 | 86.24 | 88.94 | -4.37% | 777,400 |
| 2026-04-30 | 93.00 | 96.15 | 90.00 | 93.00 | -0.32% | 1,052,800 |
| 2026-04-29 | 93.81 | 94.82 | 92.99 | 93.30 | -1.08% | 816,300 |
| 2026-04-28 | 98.67 | 98.67 | 93.50 | 94.32 | -2.08% | 650,500 |
| 2026-04-27 | 97.96 | 99.65 | 94.91 | 96.32 | -0.77% | 1,133,600 |
| 2026-04-24 | 99.62 | 100.95 | 95.34 | 97.07 | -3.03% | 1,127,900 |
| 2026-04-23 | 101.21 | 102.02 | 99.24 | 100.10 | -1.25% | 421,800 |
| 2026-04-22 | 103.94 | 104.26 | 100.41 | 101.37 | -2.16% | 344,100 |
| 2026-04-21 | 103.73 | 106.01 | 101.83 | 103.61 | -0.12% | 322,500 |
| 2026-04-20 | 106.65 | 106.72 | 102.81 | 103.73 | -2.99% | 620,400 |
| 2026-04-17 | 104.85 | 114.24 | 104.85 | 106.93 | +3.92% | 756,500 |
| 2026-04-16 | 98.22 | 104.86 | 97.06 | 102.90 | +3.67% | 652,900 |
| 2026-04-15 | 110.14 | 110.26 | 98.53 | 99.26 | -10.89% | 1,137,700 |
| 2026-04-14 | 112.81 | 113.97 | 109.24 | 111.39 | -0.55% | 588,100 |
| 2026-04-13 | 117.72 | 119.27 | 110.70 | 112.01 | -4.75% | 721,600 |
| 2026-04-10 | 119.69 | 121.39 | 117.15 | 117.60 | -0.83% | 317,400 |
| 2026-04-09 | 119.28 | 120.87 | 116.95 | 118.59 | -2.06% | 407,300 |
| 2026-04-08 | 116.60 | 121.37 | 116.03 | 121.09 | +8.54% | 542,300 |
| 2026-04-07 | 112.50 | 113.59 | 110.70 | 111.56 | -2.02% | 209,700 |
| 2026-04-06 | 113.65 | 114.90 | 112.35 | 113.86 | -0.59% | 209,500 |
| 2026-04-02 | 110.77 | 114.88 | 110.02 | 114.54 | +1.37% | 418,400 |
| 2026-04-01 | 111.17 | 113.74 | 110.22 | 112.99 | +1.73% | 570,600 |
| 2026-03-31 | 106.92 | 113.03 | 105.48 | 111.07 | +5.08% | 646,500 |
| 2026-03-30 | 108.19 | 108.88 | 105.49 | 105.70 | -1.57% | 487,100 |
| 2026-03-27 | 107.97 | 110.22 | 106.97 | 107.39 | -0.71% | 307,600 |
| 2026-03-26 | 110.61 | 111.67 | 107.28 | 108.16 | -3.43% | 451,600 |
| 2026-03-25 | 113.76 | 114.00 | 109.91 | 112.00 | -0.07% | 262,700 |
| 2026-03-24 | 110.09 | 113.88 | 109.99 | 112.08 | +0.39% | 188,700 |
| 2026-03-23 | 112.30 | 113.41 | 109.99 | 111.65 | +3.18% | 271,300 |
| 2026-03-20 | 110.50 | 111.07 | 107.19 | 108.21 | -2.25% | 572,000 |
| 2026-03-19 | 112.08 | 113.41 | 109.09 | 110.70 | -1.69% | 257,800 |
| 2026-03-18 | 113.85 | 115.10 | 112.16 | 112.60 | -1.62% | 275,800 |
| 2026-03-17 | 115.10 | 116.62 | 112.69 | 114.45 | -0.25% | 220,300 |
| 2026-03-16 | 114.95 | 116.41 | 113.96 | 114.74 | +0.38% | 204,500 |
| 2026-03-13 | 115.06 | 117.76 | 112.84 | 114.31 | +1.03% | 286,300 |
| 2026-03-12 | 113.33 | 115.00 | 112.03 | 113.14 | -1.66% | 293,600 |
| 2026-03-11 | 115.13 | 119.22 | 113.77 | 115.05 | -0.61% | 155,300 |
| 2026-03-10 | 115.56 | 117.94 | 114.89 | 115.76 | -0.39% | 205,700 |
| 2026-03-09 | 113.94 | 116.68 | 111.18 | 116.21 | +0.35% | 338,300 |
| 2026-03-06 | 118.00 | 118.67 | 114.90 | 115.81 | -3.10% | 389,500 |
| 2026-03-05 | 119.99 | 121.24 | 118.08 | 119.52 | -1.25% | 385,200 |
| 2026-03-04 | 123.96 | 124.47 | 120.11 | 121.03 | -1.47% | 298,600 |
| 2026-03-03 | 120.23 | 122.96 | 118.76 | 122.83 | -0.80% | 253,400 |
| 2026-03-02 | 122.28 | 124.14 | 120.43 | 123.82 | +0.02% | 350,400 |
| 2026-02-27 | 124.98 | 125.02 | 122.00 | 123.79 | -2.22% | 348,800 |
| 2026-02-26 | 129.00 | 129.50 | 124.77 | 126.60 | -1.38% | 286,100 |
| 2026-02-25 | 129.03 | 130.76 | 125.08 | 128.37 | -0.67% | 361,500 |
| 2026-02-24 | 131.09 | 132.56 | 127.21 | 129.24 | -0.59% | 375,700 |
| 2026-02-23 | 136.37 | 136.37 | 129.95 | 130.01 | -5.00% | 348,300 |
| 2026-02-20 | 136.23 | 137.95 | 134.71 | 136.85 | +0.75% | 249,900 |
| 2026-02-19 | 136.10 | 136.98 | 134.23 | 135.83 | -1.22% | 236,500 |
| 2026-02-18 | 139.61 | 141.60 | 137.50 | 137.51 | -1.55% | 358,900 |
| 2026-02-17 | 143.62 | 143.63 | 138.12 | 139.67 | -2.40% | 296,900 |
| 2026-02-13 | 141.43 | 144.29 | 139.95 | 143.10 | +1.25% | 306,600 |
| 2026-02-12 | 146.51 | 148.50 | 138.56 | 141.33 | -3.03% | 351,800 |
| 2026-02-11 | 143.51 | 146.01 | 142.52 | 145.75 | +2.27% | 347,800 |
| 2026-02-10 | 142.72 | 144.12 | 140.03 | 142.51 | +0.62% | 358,400 |
| 2026-02-09 | 141.29 | 141.80 | 137.90 | 141.63 | +0.55% | 348,400 |
| 2026-02-06 | 140.56 | 142.00 | 137.02 | 140.85 | +0.18% | 496,800 |
| 2026-02-05 | 136.70 | 144.40 | 134.75 | 140.60 | +4.37% | 823,600 |
| 2026-02-04 | 133.38 | 134.88 | 129.52 | 134.71 | +2.06% | 539,400 |
| 2026-02-03 | 126.62 | 132.56 | 126.38 | 131.99 | +4.16% | 435,700 |
| 2026-02-02 | 126.97 | 128.17 | 125.99 | 126.72 | +0.44% | 285,800 |
| 2026-01-30 | 128.36 | 129.00 | 125.03 | 126.17 | -2.59% | 339,500 |
| 2026-01-29 | 130.37 | 130.72 | 128.27 | 129.52 | -0.12% | 273,100 |
| 2026-01-28 | 130.23 | 130.96 | 128.39 | 129.67 | -0.20% | 192,500 |
| 2026-01-27 | 128.72 | 130.08 | 127.59 | 129.93 | +0.78% | 196,500 |
| 2026-01-26 | 127.85 | 130.42 | 126.27 | 128.92 | +0.50% | 270,900 |
| 2026-01-23 | 128.38 | 129.78 | 127.74 | 128.28 | -0.39% | 214,400 |
| 2026-01-22 | 133.21 | 135.17 | 127.74 | 128.78 | -3.19% | 571,900 |
| 2026-01-21 | 127.67 | 133.31 | 127.46 | 133.02 | +4.19% | 426,200 |
| 2026-01-20 | 126.39 | 128.31 | 121.35 | 127.67 | -0.37% | 474,000 |
| 2026-01-16 | 126.82 | 128.81 | 125.84 | 128.15 | +1.85% | 311,000 |
| 2026-01-15 | 120.24 | 126.45 | 120.00 | 125.82 | +4.68% | 575,400 |
| 2026-01-14 | 118.66 | 120.87 | 117.72 | 120.19 | +0.71% | 855,800 |
| 2026-01-13 | 117.76 | 120.18 | 117.07 | 119.34 | +1.34% | 272,300 |
| 2026-01-12 | 118.22 | 119.34 | 116.80 | 117.76 | -1.16% | 219,800 |
| 2026-01-09 | 116.20 | 119.19 | 116.12 | 119.14 | +2.77% | 301,900 |
| 2026-01-08 | 111.97 | 116.43 | 111.97 | 115.93 | +2.59% | 301,600 |
| 2026-01-07 | 113.28 | 113.65 | 110.58 | 113.00 | +0.19% | 213,200 |
| 2026-01-06 | 109.03 | 112.96 | 108.30 | 112.79 | +1.60% | 307,800 |
| 2026-01-05 | 109.85 | 113.10 | 109.85 | 111.01 | +0.53% | 165,600 |
| 2026-01-02 | 108.05 | 110.61 | 107.20 | 110.43 | +1.84% | 248,300 |
| 2025-12-31 | 111.30 | 111.94 | 108.08 | 108.43 | -2.62% | 209,200 |
| 2025-12-30 | 111.61 | 112.52 | 110.86 | 111.35 | -0.41% | 184,900 |
| 2025-12-29 | 112.21 | 112.59 | 111.03 | 111.81 | -0.21% | 238,900 |
| 2025-12-26 | 112.73 | 113.34 | 111.15 | 112.05 | -0.44% | 178,400 |
| 2025-12-24 | 111.48 | 112.77 | 109.19 | 112.55 | +0.65% | 110,700 |
| 2025-12-23 | 111.82 | 113.08 | 110.82 | 111.82 | -0.29% | 197,900 |
| 2025-12-22 | 110.99 | 113.42 | 110.34 | 112.14 | +1.30% | 256,000 |
| 2025-12-19 | 111.04 | 112.70 | 110.22 | 110.70 | -0.23% | 486,800 |
| 2025-12-18 | 111.64 | 113.58 | 109.89 | 110.96 | -0.61% | 302,700 |
| 2025-12-17 | 113.28 | 115.06 | 110.96 | 111.64 | -1.94% | 391,200 |
| 2025-12-16 | 114.12 | 115.42 | 112.06 | 113.85 | -0.29% | 416,900 |
| 2025-12-15 | 114.73 | 114.98 | 111.94 | 114.18 | -0.71% | 259,400 |
| 2025-12-12 | 115.47 | 116.32 | 113.55 | 115.00 | -0.41% | 340,500 |
| 2025-12-11 | 114.88 | 116.02 | 114.44 | 115.47 | +1.17% | 389,000 |
| 2025-12-10 | 109.15 | 115.03 | 108.16 | 114.13 | +5.16% | 416,700 |
| 2025-12-09 | 107.25 | 110.27 | 107.25 | 108.53 | +0.79% | 278,100 |
| 2025-12-08 | 107.89 | 109.16 | 105.82 | 107.68 | +0.34% | 285,000 |
| 2025-12-05 | 107.28 | 108.83 | 106.27 | 107.32 | +0.33% | 196,000 |
| 2025-12-04 | 108.40 | 108.90 | 106.03 | 106.97 | -1.26% | 193,600 |
| 2025-12-03 | 109.32 | 110.24 | 108.13 | 108.33 | -0.37% | 391,000 |
| 2025-12-02 | 107.80 | 109.39 | 105.92 | 108.73 | +1.78% | 202,900 |
| 2025-12-01 | 106.82 | 108.50 | 104.86 | 106.83 | -1.28% | 179,500 |
| 2025-11-28 | 108.13 | 108.54 | 106.87 | 108.22 | +0.60% | 144,100 |
| 2025-11-26 | 106.43 | 109.21 | 105.62 | 107.57 | +0.50% | 385,400 |
| 2025-11-25 | 105.63 | 108.73 | 104.18 | 107.03 | +1.99% | 255,300 |
| 2025-11-24 | 103.80 | 105.81 | 101.50 | 104.94 | +0.76% | 318,600 |
| 2025-11-21 | 99.24 | 105.43 | 96.62 | 104.15 | +4.95% | 436,900 |
| 2025-11-20 | 100.28 | 100.94 | 98.17 | 99.24 | +0.82% | 217,400 |
| 2025-11-19 | 97.81 | 100.16 | 97.78 | 98.43 | +0.66% | 157,500 |
| 2025-11-18 | 96.00 | 98.05 | 95.25 | 97.78 | +0.84% | 338,300 |
| 2025-11-17 | 99.45 | 99.71 | 96.14 | 96.97 | -3.03% | 189,300 |
| 2025-11-14 | 98.90 | 100.10 | 98.06 | 100.00 | -1.23% | 260,000 |
| 2025-11-13 | 103.16 | 103.91 | 100.50 | 101.25 | -2.04% | 194,300 |
| 2025-11-12 | 105.03 | 106.58 | 103.32 | 103.36 | -1.70% | 241,300 |
| 2025-11-11 | 105.02 | 106.55 | 104.42 | 105.15 | +0.54% | 217,100 |
| 2025-11-10 | 106.20 | 106.20 | 104.07 | 104.59 | -1.20% | 190,200 |
| 2025-11-07 | 103.93 | 105.90 | 102.31 | 105.86 | +1.66% | 155,000 |
| 2025-11-06 | 105.66 | 106.87 | 104.04 | 104.13 | -2.20% | 285,800 |
| 2025-11-05 | 104.94 | 106.92 | 104.29 | 106.47 | +1.48% | 321,800 |
| 2025-11-04 | 102.42 | 105.09 | 100.16 | 104.92 | +2.04% | 442,000 |
| 2025-11-03 | 103.54 | 104.44 | 100.41 | 102.82 | -1.49% | 255,900 |
| 2025-10-31 | 100.47 | 106.00 | 98.83 | 104.37 | +3.51% | 362,800 |
| 2025-10-30 | 99.00 | 104.22 | 99.00 | 100.83 | +1.96% | 395,000 |
| 2025-10-29 | 103.97 | 104.68 | 98.19 | 98.89 | -5.59% | 799,000 |
| 2025-10-28 | 103.86 | 104.90 | 103.00 | 104.75 | +0.15% | 235,000 |
| 2025-10-27 | 103.57 | 104.60 | 103.00 | 104.59 | +1.19% | 259,500 |
| 2025-10-24 | 103.20 | 103.95 | 101.60 | 103.36 | +1.12% | 218,200 |
| 2025-10-23 | 100.84 | 102.79 | 100.40 | 102.22 | +1.51% | 335,000 |
| 2025-10-22 | 99.79 | 103.49 | 99.19 | 100.70 | +1.50% | 316,600 |
| 2025-10-21 | 97.53 | 99.79 | 96.66 | 99.21 | +1.89% | 209,500 |
| 2025-10-20 | 98.64 | 99.76 | 96.76 | 97.37 | -0.27% | 198,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+16.26%). Pire mois : Avr (-13.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Patrick Industries Inc (PATK) ?
68.04 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PATK ?
Plus haut à 148.50 et plus bas à 63.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Patrick Industries Inc ?
Historiquement, le mois le plus fort de PATK a été Janv (moyenne +16.26%) et le plus faible Avr (moyenne -13.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.