PATK: Patrick Industries Inc.

As of Friday, July 10th, 2026

$ 82.70

-0.97 -1.16%

Open: 84.04
High: 85.00
Low: 82.47
Volume: 735,304
Previous Close on Thursday, July 9th, 2026

$ 83.67

+0.59 +0.71%

Open: 83.08
High: 85.23
Low: 83.08
Volume: 707,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 84.04 85.00 82.47 82.70 735,304 -0.97 -1.16
2026-07-09 83.08 85.23 83.08 83.67 707,563 +0.59 +0.71
2026-07-08 86.50 87.61 82.48 83.08 827,382 -4.65 -5.29
2026-07-07 87.28 88.11 86.44 87.73 678,567 +1.80 +2.09
2026-07-06 85.27 86.03 84.00 85.93 845,484 +0.90 +1.06
2026-07-02 85.75 86.59 84.13 85.03 1,955,052 -0.24 -0.28
2026-07-01 88.26 88.88 84.38 85.27 1,476,038 -4.51 -5.02
2026-06-30 84.63 91.12 82.35 89.78 4,231,133 -3.40 -3.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.11
On 2026-07-07		 82.47
On 2026-07-10		 -2.33 -2.74 88.11
On 2026-07-07		 82.47
On 2026-07-10		 -6.41 84.62
10D 96.19
On 2026-06-26		 82.35
On 2026-06-30		 -9.98 -10.77 96.19
On 2026-06-26		 82.35
On 2026-06-30		 -14.39 87.17
20D 96.19
On 2026-06-26		 82.35
On 2026-06-30		 -0.95 -1.14 96.19
On 2026-06-26		 82.35
On 2026-06-30		 -14.39 87.35
WTD 88.11
On 2026-07-07		 82.47
On 2026-07-10		 -2.33 -2.74 88.11
On 2026-07-07		 82.47
On 2026-07-10		 -6.41 84.62
MTD 88.88
On 2026-07-01		 82.47
On 2026-07-10		 -7.08 -7.89 88.88
On 2026-07-01		 82.47
On 2026-07-10		 -7.22 84.77
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PATK

Patrick Industries Inc.

82.70 -0.97 -1.16 735,304