Pattern Group Inc. - Series A Common Stock (PTRN)
13.50
+0.24 (1.81%)
NASDAQ · Last Trade: Apr 25th, 11:53 AM EDT
Historical Prices For Pattern Group Inc. - Series A Common Stock (PTRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 13.32 | 13.61 | 13.12 | 13.50 | 432,172 | 13.50 |
| 4/23/2026 | 13.15 | 13.27 | 12.87 | 13.26 | 439,683 | 13.26 |
| 4/22/2026 | 13.80 | 13.89 | 12.98 | 13.25 | 617,438 | 13.25 |
| 4/21/2026 | 13.78 | 14.18 | 13.50 | 13.56 | 690,149 | 13.56 |
| 4/20/2026 | 13.27 | 13.90 | 13.17 | 13.78 | 710,270 | 13.78 |
| 4/17/2026 | 13.55 | 13.84 | 13.34 | 13.53 | 1,130,498 | 13.53 |
| 4/16/2026 | 13.63 | 13.63 | 13.20 | 13.47 | 447,707 | 13.47 |
| 4/15/2026 | 13.48 | 13.92 | 13.46 | 13.57 | 987,683 | 13.57 |
| 4/14/2026 | 13.07 | 13.48 | 12.99 | 13.36 | 622,001 | 13.36 |
| 4/13/2026 | 12.30 | 13.03 | 12.10 | 13.00 | 423,283 | 13.00 |
| 4/10/2026 | 12.80 | 12.94 | 12.42 | 12.44 | 292,429 | 12.44 |
| 4/09/2026 | 12.59 | 12.90 | 12.23 | 12.80 | 435,269 | 12.80 |
| 4/08/2026 | 12.80 | 13.05 | 12.53 | 12.60 | 568,598 | 12.60 |
| 4/07/2026 | 12.36 | 12.43 | 11.98 | 12.04 | 376,534 | 12.04 |
| 4/06/2026 | 12.36 | 12.65 | 12.35 | 12.42 | 441,980 | 12.42 |
| 4/02/2026 | 12.21 | 12.70 | 11.47 | 12.57 | 1,035,141 | 12.57 |
| 4/01/2026 | 12.54 | 12.72 | 12.04 | 12.24 | 573,490 | 12.24 |
| 3/31/2026 | 12.06 | 12.63 | 11.87 | 12.43 | 657,495 | 12.43 |
| 3/30/2026 | 11.70 | 12.32 | 11.62 | 11.89 | 880,967 | 11.89 |
| 3/27/2026 | 12.29 | 12.39 | 11.61 | 11.61 | 683,681 | 11.61 |
| 3/26/2026 | 12.56 | 13.12 | 12.41 | 12.48 | 540,387 | 12.48 |
| 3/25/2026 | 11.85 | 12.93 | 11.85 | 12.76 | 803,281 | 12.76 |
| 3/24/2026 | 11.58 | 11.92 | 11.39 | 11.69 | 441,708 | 11.69 |
| 3/23/2026 | 11.34 | 11.74 | 10.97 | 11.64 | 850,772 | 11.64 |
| 3/20/2026 | 11.29 | 11.29 | 10.66 | 11.17 | 835,200 | 11.17 |
| 3/19/2026 | 11.49 | 11.61 | 11.16 | 11.29 | 549,878 | 11.29 |
| 3/18/2026 | 11.58 | 11.92 | 11.37 | 11.54 | 479,097 | 11.54 |
| 3/17/2026 | 11.80 | 12.20 | 11.48 | 11.72 | 788,910 | 11.72 |
| 3/16/2026 | 11.49 | 11.77 | 11.14 | 11.65 | 817,644 | 11.65 |
| 3/13/2026 | 11.86 | 11.94 | 11.13 | 11.35 | 735,170 | 11.35 |
| 3/12/2026 | 12.20 | 12.57 | 11.94 | 11.94 | 893,587 | 11.94 |
| 3/11/2026 | 11.11 | 12.51 | 10.91 | 12.42 | 1,559,475 | 12.42 |
| 3/10/2026 | 10.13 | 11.35 | 10.05 | 11.11 | 2,784,096 | 11.11 |
| 3/09/2026 | 10.36 | 10.46 | 9.21 | 10.13 | 2,855,432 | 10.13 |
| 3/06/2026 | 11.98 | 12.15 | 10.29 | 10.80 | 3,779,262 | 10.80 |
| 3/05/2026 | 11.40 | 11.79 | 11.05 | 11.64 | 1,391,743 | 11.64 |
| 3/04/2026 | 11.33 | 11.81 | 11.18 | 11.48 | 872,952 | 11.48 |
| 3/03/2026 | 10.40 | 11.34 | 10.31 | 11.31 | 687,786 | 11.31 |
| 3/02/2026 | 10.21 | 10.93 | 10.21 | 10.85 | 798,672 | 10.85 |
| 2/27/2026 | 10.97 | 11.19 | 10.44 | 10.53 | 759,167 | 10.53 |
| 2/26/2026 | 10.71 | 11.29 | 10.61 | 11.27 | 770,755 | 11.27 |
| 2/25/2026 | 9.62 | 10.75 | 9.54 | 10.71 | 950,974 | 10.71 |
| 2/24/2026 | 9.54 | 9.68 | 8.92 | 9.59 | 1,263,255 | 9.59 |
| 2/23/2026 | 10.25 | 10.34 | 9.41 | 9.62 | 898,517 | 9.62 |
| 2/20/2026 | 10.68 | 11.03 | 10.27 | 10.33 | 829,223 | 10.33 |
| 2/19/2026 | 10.36 | 10.84 | 10.13 | 10.78 | 491,688 | 10.78 |
| 2/18/2026 | 10.59 | 11.03 | 10.35 | 10.48 | 1,021,212 | 10.48 |
| 2/17/2026 | 10.74 | 10.97 | 10.49 | 10.52 | 456,201 | 10.52 |
| 2/13/2026 | 10.86 | 11.22 | 10.74 | 10.82 | 587,004 | 10.82 |
| 2/12/2026 | 10.86 | 11.37 | 10.37 | 10.96 | 1,725,609 | 10.96 |
| 2/11/2026 | 12.02 | 12.02 | 10.27 | 10.54 | 1,639,898 | 10.54 |
| 2/10/2026 | 12.05 | 12.31 | 11.96 | 12.02 | 518,845 | 12.02 |
| 2/09/2026 | 12.37 | 12.37 | 11.79 | 12.05 | 589,701 | 12.05 |
| 2/06/2026 | 11.55 | 12.42 | 11.50 | 12.39 | 957,299 | 12.39 |
| 2/05/2026 | 12.58 | 12.64 | 11.27 | 11.47 | 882,322 | 11.47 |
| 2/04/2026 | 13.38 | 13.38 | 12.57 | 12.80 | 1,495,136 | 12.80 |
| 2/03/2026 | 13.81 | 13.90 | 12.93 | 13.39 | 1,055,693 | 13.39 |
| 2/02/2026 | 13.72 | 14.33 | 13.36 | 13.90 | 650,426 | 13.90 |
| 1/30/2026 | 15.76 | 15.86 | 13.76 | 13.82 | 2,799,813 | 13.82 |
| 1/29/2026 | 15.47 | 16.20 | 15.32 | 15.96 | 922,814 | 15.96 |
| 1/28/2026 | 15.87 | 16.28 | 15.61 | 15.62 | 781,210 | 15.62 |
| 1/27/2026 | 16.00 | 16.51 | 15.60 | 15.77 | 1,601,878 | 15.77 |
| 1/26/2026 | 14.19 | 16.30 | 14.01 | 16.06 | 2,169,958 | 16.06 |