XNAS
Datos históricos de Patrick Industries, Inc.
Patrick Industries, Inc. · PATK
$64.25
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:05:28 UTC
- Variación en el periodo
- −34.76%
- Máximo
- US$148.50
- 12 de febrero de 2026
- Mínimo
- US$63.32
- 9 de octubre de 2026
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.65 | 65.02 | 63.32 | 63.46 | −2.47% | 388,384.456 |
| 8 oct 2026 | 64.98 | 65.42 | 63.90 | 65.07 | +0.23% | 540,325.796 |
| 7 oct 2026 | 66.19 | 66.56 | 64.30 | 64.92 | −2.58% | 702,920.05 |
| 6 oct 2026 | 66.98 | 67.19 | 65.73 | 66.64 | +0.08% | 803,891.617 |
| 5 oct 2026 | 67.05 | 67.19 | 65.67 | 66.59 | −0.85% | 566,641.297 |
| 2 oct 2026 | 67.80 | 68.08 | 66.87 | 67.16 | +0.90% | 493,137.142 |
| 1 oct 2026 | 67.75 | 68.17 | 66.24 | 66.56 | −1.80% | 559,813.587 |
| 30 sep 2026 | 69.89 | 70.00 | 67.08 | 67.78 | −1.94% | 430,476.602 |
| 29 sep 2026 | 69.00 | 69.38 | 67.64 | 69.12 | +0.17% | 453,811.893 |
| 28 sep 2026 | 67.96 | 69.58 | 67.11 | 69.00 | +0.74% | 542,641.53 |
| 25 sep 2026 | 67.56 | 69.18 | 67.00 | 68.49 | +1.08% | 633,292.328 |
| 24 sep 2026 | 69.29 | 69.97 | 67.48 | 67.76 | −2.05% | 641,907.606 |
| 23 sep 2026 | 70.68 | 70.72 | 68.54 | 69.18 | −2.65% | 453,742.895 |
| 22 sep 2026 | 70.64 | 71.79 | 69.40 | 71.06 | +2.82% | 577,022.719 |
| 21 sep 2026 | 69.01 | 70.00 | 68.44 | 69.11 | +0.58% | 684,577.121 |
| 18 sep 2026 | 69.58 | 69.80 | 68.50 | 68.71 | −1.73% | 1.49 M |
| 17 sep 2026 | 72.52 | 72.52 | 69.65 | 69.92 | −0.70% | 392,766.163 |
| 16 sep 2026 | 71.00 | 72.38 | 69.91 | 70.41 | −0.55% | 469,941.623 |
| 15 sep 2026 | 72.89 | 72.93 | 70.21 | 70.80 | −2.99% | 847,526.786 |
| 14 sep 2026 | 73.23 | 74.77 | 72.95 | 72.98 | −0.57% | 623,676.836 |
| 11 sep 2026 | 75.98 | 76.10 | 73.06 | 73.40 | −1.95% | 688,444.585 |
| 10 sep 2026 | 76.27 | 77.38 | 73.76 | 74.86 | −2.77% | 851,258.264 |
| 9 sep 2026 | 80.00 | 80.54 | 76.80 | 76.99 | −4.25% | 752,992.493 |
| 8 sep 2026 | 82.38 | 82.80 | 80.31 | 80.41 | −2.93% | 372,349.457 |
| 4 sep 2026 | 81.06 | 83.50 | 80.79 | 82.84 | +1.53% | 338,306.927 |
| 3 sep 2026 | 84.03 | 84.03 | 80.62 | 81.59 | −1.40% | 395,999.097 |
| 2 sep 2026 | 81.73 | 83.50 | 81.61 | 82.75 | +1.78% | 381,816.197 |
| 1 sep 2026 | 81.83 | 83.34 | 80.76 | 81.30 | −0.51% | 417,548.127 |
| 31 ago 2026 | 82.51 | 83.25 | 81.29 | 81.72 | −2.10% | 416,751.549 |
| 28 ago 2026 | 83.52 | 84.03 | 82.38 | 83.47 | +0.46% | 282,736.705 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.