NasdaqGS - Nasdaq Real Time Price • USD
Patrick Industries, Inc. (PATK)
As of 3:34 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 104.85 | 106.13 | 104.49 | 105.15 | 105.15 | 38,545 |
Apr 25, 2024 | 105.02 | 105.27 | 102.98 | 104.42 | 104.42 | 97,000 |
Apr 24, 2024 | 108.38 | 109.09 | 105.93 | 106.81 | 106.81 | 82,100 |
Apr 23, 2024 | 105.00 | 109.32 | 104.96 | 108.46 | 108.46 | 138,200 |
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 105.54 | 150,600 |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 103.40 | 128,600 |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 102.64 | 119,400 |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 104.20 | 133,800 |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 104.88 | 107,000 |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 105.60 | 99,000 |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 107.10 | 89,900 |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 109.06 | 147,200 |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 108.90 | 155,300 |
Apr 9, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 114.33 | 89,400 |
Apr 8, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 114.97 | 136,400 |
Apr 5, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 115.41 | 91,600 |
Apr 4, 2024 | 117.50 | 117.90 | 112.65 | 113.21 | 113.21 | 148,400 |
Apr 3, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 116.31 | 123,800 |
Apr 2, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 117.23 | 270,000 |
Apr 1, 2024 | 119.42 | 120.97 | 117.94 | 118.54 | 118.54 | 163,000 |
Mar 28, 2024 | 118.49 | 120.72 | 117.64 | 119.47 | 119.47 | 267,200 |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 117.92 | 94,300 |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 115.66 | 151,400 |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 115.29 | 119,600 |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 116.06 | 163,000 |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 116.54 | 178,000 |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 114.04 | 189,800 |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 113.94 | 139,500 |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 113.67 | 190,900 |
Mar 15, 2024 | 110.45 | 113.60 | 110.45 | 112.76 | 112.76 | 1,202,200 |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 110.44 | 191,900 |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 110.95 | 276,300 |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 109.15 | 288,000 |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 111.87 | 158,000 |
Mar 8, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 112.12 | 209,600 |
Mar 7, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 112.59 | 347,000 |
Mar 6, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 112.73 | 411,300 |
Mar 5, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 118.31 | 196,100 |
Mar 4, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 120.91 | 170,100 |
Mar 1, 2024 | 119.77 | 122.82 | 118.14 | 122.29 | 122.29 | 235,100 |
Feb 29, 2024 | 118.00 | 120.49 | 117.75 | 119.94 | 119.94 | 204,100 |
Feb 28, 2024 | 115.27 | 117.99 | 115.27 | 117.48 | 117.48 | 189,700 |
Feb 27, 2024 | 116.44 | 117.58 | 115.43 | 116.36 | 116.36 | 184,600 |
Feb 26, 2024 | 113.75 | 116.08 | 113.59 | 115.10 | 115.10 | 195,000 |
Feb 23, 2024 | 113.81 | 115.21 | 112.97 | 114.07 | 114.07 | 86,600 |
Feb 22, 2024 | 112.60 | 114.95 | 112.60 | 113.88 | 113.88 | 122,200 |
Feb 21, 2024 | 110.56 | 112.23 | 110.38 | 112.11 | 112.11 | 135,900 |
Feb 20, 2024 | 109.90 | 111.64 | 108.97 | 111.41 | 111.41 | 290,000 |
Feb 16, 2024 | 0.55 Dividend | |||||
Feb 16, 2024 | 109.64 | 111.61 | 109.12 | 111.20 | 111.20 | 204,400 |
Feb 15, 2024 | 110.25 | 111.46 | 108.39 | 110.91 | 110.36 | 124,400 |
Feb 14, 2024 | 109.30 | 110.25 | 107.02 | 109.44 | 108.90 | 134,300 |
Feb 13, 2024 | 107.22 | 109.62 | 106.40 | 106.98 | 106.45 | 228,900 |
Feb 12, 2024 | 110.69 | 113.59 | 109.06 | 112.50 | 111.94 | 183,200 |
Feb 9, 2024 | 106.55 | 112.11 | 105.42 | 110.16 | 109.61 | 212,900 |
Feb 8, 2024 | 102.54 | 107.44 | 100.65 | 105.45 | 104.93 | 283,400 |
Feb 7, 2024 | 102.76 | 104.07 | 101.38 | 103.46 | 102.95 | 161,200 |
Feb 6, 2024 | 100.90 | 102.80 | 100.53 | 102.68 | 102.17 | 117,400 |
Feb 5, 2024 | 101.25 | 101.83 | 99.74 | 100.91 | 100.41 | 101,000 |
Feb 2, 2024 | 100.76 | 103.72 | 100.01 | 102.66 | 102.15 | 106,000 |
Feb 1, 2024 | 100.68 | 102.20 | 99.43 | 101.94 | 101.43 | 100,700 |
Jan 31, 2024 | 102.08 | 103.75 | 100.28 | 100.39 | 99.89 | 128,200 |
Jan 30, 2024 | 103.06 | 103.78 | 101.61 | 101.68 | 101.18 | 136,700 |
Jan 29, 2024 | 103.22 | 104.33 | 101.92 | 104.05 | 103.53 | 96,800 |
Jan 26, 2024 | 102.01 | 103.41 | 101.97 | 102.73 | 102.22 | 156,600 |
Jan 25, 2024 | 100.80 | 101.71 | 99.53 | 101.45 | 100.95 | 145,800 |
Jan 24, 2024 | 101.90 | 101.90 | 99.15 | 99.60 | 99.11 | 112,500 |
Jan 23, 2024 | 101.43 | 102.92 | 99.47 | 99.85 | 99.35 | 96,500 |
Jan 22, 2024 | 99.21 | 100.85 | 98.82 | 100.48 | 99.98 | 114,200 |
Jan 19, 2024 | 97.15 | 98.40 | 95.67 | 98.23 | 97.74 | 98,800 |
Jan 18, 2024 | 95.92 | 97.02 | 95.28 | 96.79 | 96.31 | 96,100 |
Jan 17, 2024 | 94.80 | 95.50 | 91.01 | 94.77 | 94.30 | 98,600 |
Jan 16, 2024 | 97.00 | 97.40 | 95.23 | 95.81 | 95.33 | 96,700 |
Jan 12, 2024 | 101.39 | 102.25 | 96.63 | 97.70 | 97.22 | 96,700 |
Jan 11, 2024 | 100.72 | 103.26 | 96.79 | 99.33 | 98.84 | 121,000 |
Jan 10, 2024 | 96.61 | 98.48 | 95.64 | 98.42 | 97.93 | 85,400 |
Jan 9, 2024 | 95.83 | 96.79 | 94.61 | 96.61 | 96.13 | 74,100 |
Jan 8, 2024 | 95.72 | 97.17 | 95.31 | 96.51 | 96.03 | 87,200 |
Jan 5, 2024 | 94.39 | 96.74 | 94.39 | 95.22 | 94.75 | 159,000 |
Jan 4, 2024 | 95.47 | 95.96 | 94.75 | 95.42 | 94.95 | 98,100 |
Jan 3, 2024 | 98.65 | 98.65 | 94.94 | 95.16 | 94.69 | 243,300 |
Jan 2, 2024 | 100.75 | 103.36 | 98.64 | 99.81 | 99.32 | 144,500 |
Dec 29, 2023 | 101.58 | 101.94 | 100.27 | 100.35 | 99.85 | 80,500 |
Dec 28, 2023 | 100.92 | 101.69 | 100.70 | 101.30 | 100.80 | 71,500 |
Dec 27, 2023 | 101.11 | 102.50 | 100.20 | 101.62 | 101.12 | 122,800 |
Dec 26, 2023 | 100.47 | 101.55 | 100.00 | 100.76 | 100.26 | 99,700 |
Dec 22, 2023 | 99.19 | 100.59 | 98.42 | 99.74 | 99.25 | 99,900 |
Dec 21, 2023 | 99.02 | 99.39 | 96.72 | 98.80 | 98.31 | 148,000 |
Dec 20, 2023 | 98.36 | 101.23 | 97.85 | 97.85 | 97.36 | 311,100 |
Dec 19, 2023 | 94.40 | 99.17 | 94.34 | 98.96 | 98.47 | 291,800 |
Dec 18, 2023 | 94.10 | 94.14 | 92.52 | 93.65 | 93.19 | 133,500 |
Dec 15, 2023 | 93.69 | 94.19 | 92.12 | 93.21 | 92.75 | 1,028,900 |
Dec 14, 2023 | 90.00 | 94.06 | 89.96 | 93.45 | 92.99 | 249,000 |
Dec 13, 2023 | 87.28 | 89.32 | 85.32 | 89.17 | 88.73 | 294,800 |
Dec 12, 2023 | 88.72 | 88.72 | 86.48 | 87.07 | 86.64 | 131,000 |
Dec 11, 2023 | 87.82 | 89.45 | 87.24 | 88.44 | 88.00 | 129,900 |
Dec 8, 2023 | 87.51 | 88.50 | 86.72 | 87.86 | 87.42 | 105,200 |
Dec 7, 2023 | 86.63 | 87.56 | 82.74 | 87.56 | 87.13 | 127,200 |
Dec 6, 2023 | 85.88 | 88.27 | 85.44 | 85.63 | 85.21 | 152,700 |
Dec 5, 2023 | 86.46 | 86.99 | 83.75 | 84.93 | 84.51 | 118,900 |
Dec 4, 2023 | 84.60 | 86.71 | 84.51 | 86.47 | 86.04 | 91,200 |
Dec 1, 2023 | 82.20 | 85.23 | 82.20 | 85.14 | 84.72 | 126,800 |
Nov 30, 2023 | 82.00 | 82.07 | 80.62 | 82.04 | 81.63 | 102,300 |
Nov 29, 2023 | 83.85 | 83.90 | 81.91 | 81.98 | 81.57 | 129,700 |
Nov 28, 2023 | 84.42 | 84.42 | 82.30 | 82.67 | 82.26 | 124,800 |
Nov 27, 2023 | 84.25 | 85.13 | 83.53 | 84.37 | 83.95 | 150,600 |
Nov 24, 2023 | 0.55 Dividend | |||||
Nov 24, 2023 | 83.63 | 84.82 | 83.03 | 84.82 | 84.40 | 28,200 |
Nov 22, 2023 | 84.91 | 85.15 | 83.64 | 84.21 | 83.25 | 92,300 |
Nov 21, 2023 | 84.84 | 84.84 | 83.61 | 83.92 | 82.96 | 86,300 |
Nov 20, 2023 | 84.64 | 86.25 | 84.64 | 85.42 | 84.44 | 127,500 |
Nov 17, 2023 | 84.31 | 85.25 | 83.96 | 84.93 | 83.96 | 96,500 |
Nov 16, 2023 | 84.11 | 84.29 | 82.65 | 83.58 | 82.62 | 80,000 |
Nov 15, 2023 | 83.26 | 84.80 | 83.15 | 83.99 | 83.03 | 137,300 |
Nov 14, 2023 | 80.00 | 83.47 | 78.70 | 83.13 | 82.18 | 150,400 |
Nov 13, 2023 | 77.42 | 78.37 | 76.59 | 78.29 | 77.39 | 116,300 |
Nov 10, 2023 | 76.67 | 78.45 | 75.01 | 78.00 | 77.11 | 116,400 |
Nov 9, 2023 | 78.42 | 78.42 | 75.90 | 76.49 | 75.61 | 82,100 |
Nov 8, 2023 | 79.69 | 79.69 | 77.39 | 77.54 | 76.65 | 95,400 |
Nov 7, 2023 | 78.85 | 79.31 | 78.11 | 79.21 | 78.30 | 121,200 |
Nov 6, 2023 | 81.23 | 81.23 | 79.01 | 79.33 | 78.42 | 130,300 |
Nov 3, 2023 | 80.15 | 81.59 | 79.53 | 81.30 | 80.37 | 192,300 |
Nov 2, 2023 | 78.33 | 79.72 | 77.45 | 79.46 | 78.55 | 135,900 |
Nov 1, 2023 | 75.10 | 77.42 | 74.72 | 77.23 | 76.35 | 90,400 |
Oct 31, 2023 | 73.26 | 75.31 | 73.26 | 75.15 | 74.29 | 90,800 |
Oct 30, 2023 | 72.48 | 73.94 | 71.80 | 73.55 | 72.71 | 94,800 |
Oct 27, 2023 | 72.12 | 73.47 | 71.41 | 71.74 | 70.92 | 126,000 |
Oct 26, 2023 | 70.50 | 73.00 | 70.15 | 72.52 | 71.69 | 151,400 |
Oct 25, 2023 | 72.00 | 72.25 | 71.07 | 71.73 | 70.91 | 164,600 |
Oct 24, 2023 | 73.42 | 73.77 | 72.42 | 72.44 | 71.61 | 84,800 |
Oct 23, 2023 | 73.43 | 74.43 | 72.78 | 72.98 | 72.14 | 88,100 |
Oct 20, 2023 | 73.54 | 74.93 | 73.25 | 73.73 | 72.89 | 84,600 |
Oct 19, 2023 | 74.68 | 74.97 | 73.21 | 73.42 | 72.58 | 73,800 |
Oct 18, 2023 | 74.78 | 76.14 | 72.18 | 75.12 | 74.26 | 146,900 |
Oct 17, 2023 | 73.29 | 76.17 | 73.29 | 75.90 | 75.03 | 110,100 |
Oct 16, 2023 | 72.88 | 74.80 | 72.85 | 74.01 | 73.16 | 158,800 |
Oct 13, 2023 | 71.92 | 72.55 | 71.45 | 72.15 | 71.32 | 127,300 |
Oct 12, 2023 | 73.83 | 73.83 | 70.56 | 71.71 | 70.89 | 122,900 |
Oct 11, 2023 | 73.71 | 74.50 | 72.81 | 73.66 | 72.82 | 54,800 |
Oct 10, 2023 | 72.74 | 74.48 | 72.51 | 73.76 | 72.91 | 99,700 |
Oct 9, 2023 | 71.22 | 72.26 | 70.50 | 72.25 | 71.42 | 166,300 |
Oct 6, 2023 | 72.00 | 73.36 | 70.61 | 71.59 | 70.77 | 125,600 |
Oct 5, 2023 | 74.49 | 74.73 | 72.31 | 72.50 | 71.67 | 145,000 |
Oct 4, 2023 | 73.93 | 74.81 | 73.37 | 74.49 | 73.64 | 89,000 |
Oct 3, 2023 | 74.59 | 75.14 | 73.18 | 74.06 | 73.21 | 120,200 |
Oct 2, 2023 | 74.93 | 75.34 | 74.64 | 75.04 | 74.18 | 100,200 |
Sep 29, 2023 | 76.79 | 77.70 | 74.87 | 75.06 | 74.20 | 115,100 |
Sep 28, 2023 | 75.33 | 76.87 | 75.33 | 76.24 | 75.37 | 136,000 |
Sep 27, 2023 | 74.59 | 75.89 | 74.59 | 75.53 | 74.66 | 119,000 |
Sep 26, 2023 | 75.48 | 76.00 | 73.44 | 73.91 | 73.06 | 276,000 |
Sep 25, 2023 | 75.20 | 76.80 | 75.20 | 76.33 | 75.46 | 138,000 |
Sep 22, 2023 | 76.99 | 77.07 | 75.11 | 75.88 | 75.01 | 156,300 |
Sep 21, 2023 | 77.77 | 78.18 | 76.78 | 76.96 | 76.08 | 124,600 |
Sep 20, 2023 | 79.87 | 80.20 | 78.24 | 78.37 | 77.47 | 101,800 |
Sep 19, 2023 | 78.62 | 80.00 | 78.62 | 79.34 | 78.43 | 94,600 |
Sep 18, 2023 | 77.94 | 79.34 | 77.94 | 78.62 | 77.72 | 97,900 |
Sep 15, 2023 | 80.80 | 80.80 | 77.14 | 77.80 | 76.91 | 579,700 |
Sep 14, 2023 | 78.53 | 80.99 | 77.93 | 80.99 | 80.06 | 95,300 |
Sep 13, 2023 | 77.96 | 78.07 | 76.74 | 77.63 | 76.74 | 89,600 |
Sep 12, 2023 | 77.04 | 78.27 | 77.04 | 77.96 | 77.07 | 94,000 |
Sep 11, 2023 | 77.85 | 78.09 | 76.26 | 77.04 | 76.16 | 93,800 |
Sep 8, 2023 | 78.19 | 78.19 | 76.66 | 77.44 | 76.55 | 82,300 |
Sep 7, 2023 | 79.12 | 79.27 | 77.86 | 78.38 | 77.48 | 113,400 |
Sep 6, 2023 | 78.84 | 80.17 | 78.84 | 79.50 | 78.59 | 141,400 |
Sep 5, 2023 | 83.67 | 83.94 | 78.58 | 78.65 | 77.75 | 155,400 |
Sep 1, 2023 | 84.19 | 85.73 | 84.14 | 84.67 | 83.70 | 119,700 |
Aug 31, 2023 | 84.27 | 85.29 | 83.21 | 83.64 | 82.68 | 95,200 |
Aug 30, 2023 | 84.17 | 85.42 | 83.34 | 84.18 | 83.22 | 83,400 |
Aug 29, 2023 | 80.85 | 84.75 | 80.25 | 84.67 | 83.70 | 86,000 |
Aug 28, 2023 | 80.19 | 81.46 | 80.02 | 80.74 | 79.81 | 43,100 |
Aug 25, 2023 | 0.45 Dividend | |||||
Aug 25, 2023 | 80.09 | 80.47 | 78.69 | 79.88 | 78.96 | 43,700 |
Aug 24, 2023 | 81.07 | 81.89 | 80.06 | 80.18 | 78.82 | 80,600 |
Aug 23, 2023 | 79.91 | 81.78 | 79.52 | 81.31 | 79.93 | 69,500 |
Aug 22, 2023 | 79.92 | 80.25 | 78.89 | 80.02 | 78.66 | 106,500 |
Aug 21, 2023 | 80.54 | 80.92 | 78.76 | 79.62 | 78.27 | 95,600 |
Aug 18, 2023 | 78.34 | 80.54 | 78.05 | 80.35 | 78.98 | 69,800 |
Aug 17, 2023 | 80.82 | 82.40 | 78.95 | 79.25 | 77.90 | 87,200 |
Aug 16, 2023 | 81.35 | 82.68 | 80.67 | 80.79 | 79.42 | 84,800 |
Aug 15, 2023 | 81.96 | 82.26 | 81.24 | 81.41 | 80.03 | 105,500 |
Aug 14, 2023 | 81.26 | 82.65 | 80.48 | 82.60 | 81.20 | 84,800 |
Aug 11, 2023 | 82.67 | 83.16 | 81.51 | 81.94 | 80.55 | 143,000 |
Aug 10, 2023 | 83.37 | 84.08 | 81.80 | 83.06 | 81.65 | 90,900 |
Aug 9, 2023 | 83.89 | 83.89 | 82.45 | 83.06 | 81.65 | 62,300 |
Aug 8, 2023 | 83.12 | 84.22 | 81.75 | 83.96 | 82.53 | 122,500 |
Aug 7, 2023 | 85.50 | 85.99 | 84.25 | 84.59 | 83.15 | 102,100 |
Aug 4, 2023 | 84.69 | 85.31 | 84.06 | 85.21 | 83.76 | 111,400 |
Aug 3, 2023 | 84.90 | 85.38 | 84.04 | 84.72 | 83.28 | 164,300 |
Aug 2, 2023 | 84.75 | 85.88 | 84.75 | 85.13 | 83.68 | 86,400 |
Aug 1, 2023 | 86.16 | 86.99 | 85.71 | 85.95 | 84.49 | 192,600 |
Jul 31, 2023 | 86.34 | 87.26 | 85.54 | 86.55 | 85.08 | 121,800 |
Jul 28, 2023 | 86.49 | 87.14 | 85.44 | 85.78 | 84.32 | 120,600 |
Jul 27, 2023 | 84.65 | 87.36 | 83.88 | 84.79 | 83.35 | 126,400 |
Jul 26, 2023 | 83.22 | 84.34 | 82.88 | 83.94 | 82.51 | 111,800 |
Jul 25, 2023 | 83.07 | 84.30 | 82.45 | 83.36 | 81.94 | 61,800 |
Jul 24, 2023 | 83.28 | 84.67 | 82.97 | 83.36 | 81.94 | 106,300 |
Jul 21, 2023 | 86.36 | 86.40 | 81.79 | 82.78 | 81.37 | 179,600 |
Jul 20, 2023 | 85.40 | 85.94 | 84.23 | 85.66 | 84.20 | 239,200 |
Jul 19, 2023 | 84.64 | 85.97 | 83.33 | 85.56 | 84.10 | 82,700 |
Jul 18, 2023 | 84.32 | 86.53 | 84.31 | 84.79 | 83.35 | 96,000 |
Jul 17, 2023 | 83.75 | 84.55 | 82.24 | 84.40 | 82.96 | 82,500 |
Jul 14, 2023 | 83.95 | 84.19 | 82.81 | 83.51 | 82.09 | 100,400 |
Jul 13, 2023 | 82.69 | 83.81 | 81.81 | 83.63 | 82.21 | 92,600 |
Jul 12, 2023 | 83.32 | 83.36 | 81.94 | 82.43 | 81.03 | 97,500 |
Jul 11, 2023 | 80.41 | 81.65 | 80.05 | 81.47 | 80.08 | 76,200 |
Jul 10, 2023 | 78.43 | 80.12 | 78.43 | 79.65 | 78.30 | 72,500 |
Jul 7, 2023 | 77.49 | 79.24 | 77.49 | 78.36 | 77.03 | 73,900 |
Jul 6, 2023 | 76.96 | 77.66 | 75.93 | 77.15 | 75.84 | 101,000 |
Jul 5, 2023 | 79.88 | 79.88 | 78.09 | 78.15 | 76.82 | 103,000 |
Jul 3, 2023 | 79.65 | 81.31 | 79.22 | 79.98 | 78.62 | 43,600 |
Jun 30, 2023 | 80.49 | 80.76 | 79.05 | 80.00 | 78.64 | 80,100 |
Jun 29, 2023 | 79.16 | 80.29 | 78.59 | 79.42 | 78.07 | 56,500 |
Jun 28, 2023 | 78.45 | 79.27 | 77.75 | 78.99 | 77.65 | 117,000 |
Jun 27, 2023 | 75.16 | 78.85 | 74.58 | 78.43 | 77.10 | 81,100 |
Jun 26, 2023 | 74.48 | 76.76 | 74.48 | 75.23 | 73.95 | 166,600 |
Jun 23, 2023 | 74.58 | 75.85 | 73.52 | 74.56 | 73.29 | 369,400 |
Jun 22, 2023 | 77.42 | 77.99 | 75.72 | 76.03 | 74.74 | 105,100 |
Jun 21, 2023 | 74.94 | 77.92 | 74.94 | 77.42 | 76.10 | 96,500 |
Jun 20, 2023 | 78.19 | 78.88 | 77.09 | 77.73 | 76.41 | 100,600 |
Jun 16, 2023 | 79.96 | 80.62 | 76.99 | 78.23 | 76.90 | 433,900 |
Jun 15, 2023 | 78.03 | 80.04 | 77.63 | 79.96 | 78.60 | 104,900 |
Jun 14, 2023 | 80.69 | 81.49 | 78.12 | 78.62 | 77.28 | 156,300 |
Jun 13, 2023 | 77.31 | 80.84 | 77.31 | 80.56 | 79.19 | 174,900 |
Jun 12, 2023 | 77.82 | 79.15 | 77.24 | 77.78 | 76.46 | 113,500 |
Jun 9, 2023 | 0.45 Dividend | |||||
Jun 9, 2023 | 77.08 | 78.12 | 76.05 | 77.31 | 76.00 | 117,500 |
Jun 8, 2023 | 77.25 | 77.97 | 75.45 | 77.53 | 75.77 | 211,800 |
Jun 7, 2023 | 75.32 | 78.56 | 75.10 | 77.65 | 75.89 | 212,500 |
Jun 6, 2023 | 69.91 | 75.91 | 69.38 | 75.30 | 73.59 | 264,400 |
Jun 5, 2023 | 72.06 | 72.58 | 68.97 | 69.41 | 67.83 | 243,600 |
Jun 2, 2023 | 69.02 | 72.71 | 69.00 | 72.66 | 71.01 | 162,000 |
Jun 1, 2023 | 65.45 | 68.03 | 64.96 | 67.99 | 66.45 | 120,600 |
May 31, 2023 | 65.98 | 65.98 | 64.28 | 65.53 | 64.04 | 141,400 |
May 30, 2023 | 71.32 | 71.32 | 66.15 | 66.40 | 64.89 | 123,000 |
May 26, 2023 | 69.31 | 71.02 | 69.31 | 70.75 | 69.14 | 115,700 |
May 25, 2023 | 68.07 | 69.43 | 67.60 | 69.34 | 67.77 | 108,000 |
May 24, 2023 | 68.73 | 69.01 | 68.13 | 68.48 | 66.92 | 133,100 |
May 23, 2023 | 68.54 | 69.54 | 67.97 | 69.01 | 67.44 | 139,600 |
May 22, 2023 | 68.83 | 69.27 | 68.27 | 68.72 | 67.16 | 106,000 |
May 19, 2023 | 70.17 | 70.20 | 67.80 | 68.78 | 67.22 | 121,300 |
May 18, 2023 | 68.60 | 69.63 | 67.87 | 69.38 | 67.80 | 108,800 |
May 17, 2023 | 65.45 | 68.91 | 65.45 | 68.77 | 67.21 | 160,000 |
May 16, 2023 | 65.23 | 65.41 | 64.08 | 64.95 | 63.47 | 118,400 |
May 15, 2023 | 64.89 | 65.81 | 64.44 | 65.74 | 64.25 | 109,000 |
May 12, 2023 | 65.52 | 65.70 | 64.00 | 64.58 | 63.11 | 113,700 |
May 11, 2023 | 64.85 | 66.85 | 63.57 | 65.15 | 63.67 | 85,500 |
May 10, 2023 | 66.05 | 66.89 | 64.35 | 65.36 | 63.88 | 100,500 |
May 9, 2023 | 65.52 | 65.71 | 64.79 | 64.99 | 63.51 | 101,600 |
May 8, 2023 | 66.65 | 67.02 | 65.29 | 65.71 | 64.22 | 93,400 |
May 5, 2023 | 65.53 | 66.89 | 65.23 | 66.57 | 65.06 | 115,000 |
May 4, 2023 | 66.00 | 66.00 | 64.17 | 64.55 | 63.08 | 124,000 |
May 3, 2023 | 67.97 | 69.68 | 66.27 | 66.66 | 65.15 | 233,400 |
May 2, 2023 | 68.74 | 68.74 | 65.43 | 67.76 | 66.22 | 131,300 |
May 1, 2023 | 68.40 | 69.71 | 68.16 | 69.26 | 67.69 | 141,100 |
Apr 28, 2023 | 68.28 | 69.70 | 68.28 | 68.63 | 67.07 | 159,600 |
Apr 27, 2023 | 65.61 | 69.58 | 64.90 | 68.51 | 66.95 | 342,500 |
Apr 26, 2023 | 67.31 | 67.52 | 64.20 | 64.56 | 63.09 | 218,200 |
Related Tickers
LZB La-Z-Boy Incorporated
32.96
-0.57%
MBC MasterBrand, Inc.
17.01
+1.46%
AMWD American Woodmark Corporation
93.34
+1.82%
FLXS Flexsteel Industries, Inc.
37.76
-2.25%
MLKN MillerKnoll, Inc.
25.79
+1.70%
TPX Tempur Sealy International, Inc.
49.84
-0.11%
LCUT Lifetime Brands, Inc.
9.56
-0.52%
BSET Bassett Furniture Industries, Incorporated
13.26
-1.56%
ETD Ethan Allen Interiors Inc.
28.77
-1.00%
LUVU Luvu Brands, Inc.
0.0820
+13.39%