Pattern Group Inc. (PTRN)
NASDAQ: PTRN · Real-Time Price · USD
13.31
-0.04 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
13.06
-0.25 (-1.88%)
After-hours: Dec 5, 2025, 7:50 PM EST
Pattern Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.37 | 13.92 | 13.01 | 13.31 | 13.31 | -0.30% | 743,466 |
| Dec 4, 2025 | 15.25 | 15.48 | 12.97 | 13.35 | 13.35 | -13.03% | 2,479,104 |
| Dec 3, 2025 | 14.91 | 15.46 | 14.63 | 15.35 | 15.35 | 3.16% | 367,535 |
| Dec 2, 2025 | 15.05 | 15.29 | 14.38 | 14.88 | 14.88 | -0.47% | 442,167 |
| Dec 1, 2025 | 14.42 | 15.06 | 14.16 | 14.95 | 14.95 | 2.82% | 418,754 |
| Nov 28, 2025 | 14.75 | 14.97 | 14.13 | 14.54 | 14.54 | -1.22% | 299,705 |
| Nov 26, 2025 | 14.94 | 15.30 | 14.56 | 14.72 | 14.72 | -0.41% | 346,457 |
| Nov 25, 2025 | 14.50 | 15.01 | 14.40 | 14.78 | 14.78 | 2.71% | 515,437 |
| Nov 24, 2025 | 15.00 | 15.19 | 14.26 | 14.39 | 14.39 | -3.94% | 485,366 |
| Nov 21, 2025 | 15.24 | 15.45 | 14.05 | 14.98 | 14.98 | -2.09% | 415,924 |
| Nov 20, 2025 | 15.14 | 15.74 | 14.98 | 15.30 | 15.30 | 2.07% | 363,310 |
| Nov 19, 2025 | 16.01 | 16.43 | 14.83 | 14.99 | 14.99 | -6.31% | 922,148 |
| Nov 18, 2025 | 15.50 | 16.57 | 15.30 | 16.00 | 16.00 | 1.91% | 750,708 |
| Nov 17, 2025 | 17.03 | 17.62 | 15.50 | 15.70 | 15.70 | -10.08% | 1,130,097 |
| Nov 14, 2025 | 17.20 | 17.87 | 17.00 | 17.46 | 17.46 | -1.69% | 695,921 |
| Nov 13, 2025 | 17.96 | 18.19 | 17.32 | 17.76 | 17.76 | -2.36% | 616,130 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.54 | 18.19 | 18.19 | -1.14% | 333,980 |
| Nov 11, 2025 | 17.50 | 18.59 | 17.14 | 18.40 | 18.40 | 3.95% | 483,647 |
| Nov 10, 2025 | 17.25 | 17.86 | 16.30 | 17.70 | 17.70 | 3.57% | 526,552 |
| Nov 7, 2025 | 17.75 | 18.00 | 15.81 | 17.09 | 17.09 | -6.05% | 1,033,250 |
| Nov 6, 2025 | 18.38 | 20.10 | 17.67 | 18.19 | 18.19 | 0.83% | 1,317,800 |
| Nov 5, 2025 | 16.79 | 18.21 | 16.40 | 18.04 | 18.04 | 7.32% | 960,018 |
| Nov 4, 2025 | 16.76 | 17.57 | 16.40 | 16.81 | 16.81 | -2.61% | 490,833 |
| Nov 3, 2025 | 17.54 | 17.89 | 16.75 | 17.26 | 17.26 | -2.10% | 504,234 |
| Oct 31, 2025 | 16.59 | 17.84 | 16.53 | 17.63 | 17.63 | 6.72% | 519,039 |
| Oct 30, 2025 | 16.80 | 17.31 | 16.49 | 16.52 | 16.52 | -2.31% | 445,474 |
| Oct 29, 2025 | 16.80 | 18.23 | 16.79 | 16.91 | 16.91 | 0.30% | 665,847 |
| Oct 28, 2025 | 17.00 | 17.80 | 16.73 | 16.86 | 16.86 | -2.32% | 951,256 |
| Oct 27, 2025 | 18.40 | 18.95 | 16.81 | 17.26 | 17.26 | -4.48% | 1,428,166 |
| Oct 24, 2025 | 16.59 | 18.19 | 16.57 | 18.07 | 18.07 | 10.05% | 1,919,228 |
| Oct 23, 2025 | 14.00 | 16.55 | 13.99 | 16.42 | 16.42 | 17.37% | 2,258,753 |
| Oct 22, 2025 | 13.70 | 14.20 | 13.58 | 13.99 | 13.99 | 1.97% | 532,290 |
| Oct 21, 2025 | 13.70 | 14.10 | 13.41 | 13.72 | 13.72 | 0.29% | 456,268 |
| Oct 20, 2025 | 13.50 | 13.80 | 13.41 | 13.68 | 13.68 | 2.32% | 437,204 |
| Oct 17, 2025 | 13.64 | 13.90 | 13.25 | 13.37 | 13.37 | -3.19% | 841,191 |
| Oct 16, 2025 | 14.05 | 14.09 | 13.36 | 13.81 | 13.81 | -1.36% | 622,654 |
| Oct 15, 2025 | 14.42 | 14.50 | 13.78 | 14.00 | 14.00 | -0.07% | 677,755 |
| Oct 14, 2025 | 13.70 | 14.60 | 13.70 | 14.01 | 14.01 | 0.29% | 1,040,945 |
| Oct 13, 2025 | 13.48 | 14.11 | 13.43 | 13.97 | 13.97 | 4.88% | 446,834 |
| Oct 10, 2025 | 14.04 | 14.17 | 13.31 | 13.32 | 13.32 | -4.99% | 558,397 |
| Oct 9, 2025 | 13.99 | 14.07 | 13.62 | 14.02 | 14.02 | 0.07% | 456,988 |
| Oct 8, 2025 | 14.17 | 14.17 | 13.75 | 14.01 | 14.01 | 0.43% | 418,386 |
| Oct 7, 2025 | 14.53 | 14.60 | 13.80 | 13.95 | 13.95 | -3.99% | 565,497 |
| Oct 6, 2025 | 14.10 | 14.80 | 13.90 | 14.53 | 14.53 | 2.04% | 550,537 |
| Oct 3, 2025 | 14.22 | 14.33 | 13.80 | 14.24 | 14.24 | -1.04% | 822,290 |
| Oct 2, 2025 | 14.00 | 14.75 | 13.60 | 14.39 | 14.39 | 3.08% | 1,806,138 |
| Oct 1, 2025 | 13.57 | 14.23 | 13.50 | 13.96 | 13.96 | 1.90% | 1,070,819 |
| Sep 30, 2025 | 13.75 | 14.01 | 13.55 | 13.70 | 13.70 | -1.44% | 1,283,241 |
| Sep 29, 2025 | 13.96 | 14.16 | 13.55 | 13.90 | 13.90 | -0.43% | 1,368,271 |
| Sep 26, 2025 | 12.75 | 14.00 | 12.61 | 13.96 | 13.96 | 8.81% | 1,911,576 |
| Sep 25, 2025 | 13.35 | 13.36 | 12.00 | 12.83 | 12.83 | -4.68% | 5,518,269 |
| Sep 24, 2025 | 13.75 | 14.09 | 13.15 | 13.46 | 13.46 | -3.93% | 1,847,876 |
| Sep 23, 2025 | 14.16 | 14.26 | 13.32 | 14.01 | 14.01 | 0.07% | 3,248,506 |
| Sep 22, 2025 | 15.13 | 15.25 | 13.86 | 14.00 | 14.00 | -10.43% | 3,738,697 |