Skip to main content
Pattern Group Inc. (PTRN)
NASDAQ: PTRN · Real-Time Price · USD
10.80
-0.84 (-7.22%)
At close: Mar 6, 2026, 4:00 PM EST
10.68
-0.12 (-1.10%)
After-hours: Mar 6, 2026, 4:10 PM EST

Pattern Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9812.1510.2910.98--5.71%3,129,109
Mar 5, 202611.4011.7911.0511.6411.641.39%1,398,512
Mar 4, 202611.3311.8111.1811.4811.481.50%873,246
Mar 3, 202610.4011.3410.3111.3111.314.24%688,346
Mar 2, 202610.2110.9310.2110.8510.853.04%798,707
Feb 27, 202610.9711.1910.4410.5310.53-6.57%759,167
Feb 26, 202610.7111.2910.6111.2711.275.23%771,215
Feb 25, 20269.6210.759.5410.7110.7111.68%950,986
Feb 24, 20269.549.688.929.599.59-0.31%1,264,604
Feb 23, 202610.2510.349.419.629.62-6.87%898,780
Feb 20, 202610.6811.0310.2710.3310.33-4.17%829,223
Feb 19, 202610.3610.8410.1310.7810.782.86%491,705
Feb 18, 202610.5911.0310.3510.4810.48-0.38%1,021,213
Feb 17, 202610.7410.9710.4910.5210.52-2.77%456,587
Feb 13, 202610.8611.2210.7410.8210.82-1.23%587,004
Feb 12, 202610.8611.3710.3710.9610.963.94%1,728,783
Feb 11, 202612.0212.0210.2710.5410.54-12.31%1,641,072
Feb 10, 202612.0512.3111.9612.0212.02-0.25%519,490
Feb 9, 202612.3712.3711.7912.0512.05-2.74%590,239
Feb 6, 202611.5512.4211.5012.3912.397.97%957,299
Feb 5, 202612.5812.6411.2711.4811.48-10.35%883,059
Feb 4, 202613.3813.3812.5712.8012.80-4.41%1,496,325
Feb 3, 202613.8113.9012.9313.3913.39-3.67%1,055,839
Feb 2, 202613.7214.3313.3613.9013.900.58%650,658
Jan 30, 202615.7615.8613.7613.8213.82-13.41%2,799,813
Jan 29, 202615.4716.2015.3215.9615.962.18%922,857
Jan 28, 202615.8716.2815.6115.6215.62-0.95%781,656
Jan 27, 202616.0016.5115.6015.7715.77-1.81%1,602,032
Jan 26, 202614.1916.3014.0116.0616.0612.54%2,172,515
Jan 23, 202614.3314.5013.8914.2714.27-1.04%468,854
Jan 22, 202613.4915.0413.1614.4214.427.93%1,152,732
Jan 21, 202613.5213.8512.9113.3613.36-0.74%707,632
Jan 20, 202613.5213.8513.2813.4613.46-3.03%825,846
Jan 16, 202614.2214.2213.6113.8813.88-2.25%939,395
Jan 15, 202613.1714.2312.9114.2014.209.15%1,219,318
Jan 14, 202613.3613.6412.9313.0113.01-3.56%641,161
Jan 13, 202613.4013.7913.1013.4913.490.60%661,095
Jan 12, 202614.4714.5013.2013.4113.41-7.71%1,693,232
Jan 9, 202614.1915.0014.0214.5314.532.11%1,173,239
Jan 8, 202613.8514.2613.3214.2314.231.93%1,013,219
Jan 7, 202613.2914.3913.2413.9613.965.68%1,475,441
Jan 6, 202612.6213.6112.6213.2113.213.69%1,198,871
Jan 5, 202611.5012.9911.4112.7412.7410.78%1,201,263
Jan 2, 202611.7011.7911.2111.5011.50-0.35%577,379
Dec 31, 202511.8111.9511.4811.5411.54-2.53%518,230
Dec 30, 202512.3112.5711.7111.8411.84-4.36%914,350
Dec 29, 202511.7112.3911.5112.3812.384.56%700,480
Dec 26, 202511.5111.8511.3511.8411.843.14%370,495
Dec 24, 202511.6511.6511.3011.4811.48-1.37%239,132
Dec 23, 202511.9212.0911.3711.6411.64-2.10%475,645
Dec 22, 202512.2812.4411.8311.8911.89-0.17%484,370
Dec 19, 202511.7012.3311.4511.9111.913.21%2,368,930
Dec 18, 202511.6211.9011.4811.5411.540.09%411,284
Dec 17, 202511.8411.9211.4011.5311.53-2.95%551,955
Dec 16, 202511.7512.0811.6411.8811.880.08%457,230
Dec 15, 202512.6412.7011.7411.8711.87-6.68%862,872
Dec 12, 202512.7912.9812.5012.7212.72-0.24%416,477
Dec 11, 202512.5413.0912.4612.7512.750.16%878,581
Dec 10, 202512.5212.9012.3512.7312.730.79%1,682,875
Dec 9, 202512.7712.8612.4412.6312.63-1.71%1,533,444
Dec 8, 202513.3113.4412.5512.8512.85-3.46%1,644,078
Dec 5, 202513.3713.9213.0113.3113.31-0.30%749,049
Dec 4, 202515.2515.4812.9713.3513.35-13.03%2,482,632
Dec 3, 202514.9115.4614.6315.3515.353.16%368,245
Dec 2, 202515.0515.2914.3814.8814.88-0.47%442,309
Dec 1, 202514.4215.0614.1614.9514.952.82%419,143
Nov 28, 202514.7514.9714.1314.5414.54-1.22%303,400
Nov 26, 202514.9415.3014.5614.7214.72-0.41%349,400
Nov 25, 202514.5015.0114.4014.7814.782.71%515,810
Nov 24, 202515.0015.1914.2614.3914.39-3.94%486,548
Nov 21, 202515.2415.4514.0514.9814.98-2.09%416,692
Nov 20, 202515.1415.7414.9815.3015.302.07%363,369
Nov 19, 202516.0116.4314.8314.9914.99-6.31%922,148
Nov 18, 202515.5016.5715.3016.0016.001.91%750,708
Nov 17, 202517.0317.6215.5015.7015.70-10.08%1,130,097
Nov 14, 202517.2017.8717.0017.4617.46-1.69%695,921
Nov 13, 202517.9618.1917.3217.7617.76-2.36%616,130
Nov 12, 202518.4018.4017.5418.1918.19-1.14%333,980
Nov 11, 202517.5018.5917.1418.4018.403.95%483,647
Nov 10, 202517.2517.8616.3017.7017.703.57%526,552
Nov 7, 202517.7518.0015.8117.0917.09-6.05%1,033,250
Nov 6, 202518.3820.1017.6718.1918.190.83%1,317,800
Nov 5, 202516.7918.2116.4018.0418.047.32%960,018
Nov 4, 202516.7617.5716.4016.8116.81-2.61%490,833
Nov 3, 202517.5417.8916.7517.2617.26-2.10%504,234
Oct 31, 202516.5917.8416.5317.6317.636.72%519,039
Oct 30, 202516.8017.3116.4916.5216.52-2.31%445,474
Oct 29, 202516.8018.2316.7916.9116.910.30%665,847
Oct 28, 202517.0017.8016.7316.8616.86-2.32%951,256
Oct 27, 202518.4018.9516.8117.2617.26-4.48%1,428,166
Oct 24, 202516.5918.1916.5718.0718.0710.05%1,919,228
Oct 23, 202514.0016.5513.9916.4216.4217.37%2,258,753
Oct 22, 202513.7014.2013.5813.9913.991.97%532,290
Oct 21, 202513.7014.1013.4113.7213.720.29%456,268
Oct 20, 202513.5013.8013.4113.6813.682.32%437,204
Oct 17, 202513.6413.9013.2513.3713.37-3.19%841,191
Oct 16, 202514.0514.0913.3613.8113.81-1.36%622,654
Oct 15, 202514.4214.5013.7814.0014.00-0.07%677,755
Oct 14, 202513.7014.6013.7014.0114.010.29%1,040,945
Oct 13, 202513.4814.1113.4313.9713.974.88%446,834