Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.40	23.03	21.10	22.90	22.90	5.09%	7,801,061
Jun 25, 2026	21.79	22.09	21.26	21.79	21.79	-	902,207
Jun 24, 2026	21.43	22.25	21.33	21.79	21.79	1.40%	1,598,134
Jun 23, 2026	20.67	21.71	20.25	21.49	21.49	2.24%	1,396,101
Jun 22, 2026	21.64	22.09	20.95	21.02	21.02	-1.59%	1,561,202
Jun 18, 2026	20.59	21.92	20.20	21.36	21.36	4.45%	5,084,781
Jun 17, 2026	19.82	20.65	19.14	20.45	20.45	6.68%	6,894,542
Jun 16, 2026	19.45	19.45	18.02	19.17	19.17	-2.19%	2,545,213
Jun 15, 2026	18.84	19.72	17.50	19.60	19.60	-6.49%	3,466,254
Jun 12, 2026	21.16	21.39	20.90	20.96	20.96	-0.57%	1,005,018
Jun 11, 2026	20.87	21.25	20.41	21.08	21.08	2.28%	1,018,762
Jun 10, 2026	20.39	21.40	20.14	20.61	20.61	0.98%	1,997,836
Jun 9, 2026	19.85	20.59	19.59	20.41	20.41	3.34%	1,270,174
Jun 8, 2026	19.55	19.99	19.44	19.75	19.75	1.02%	765,008
Jun 5, 2026	20.12	20.47	19.45	19.55	19.55	-3.84%	1,021,589
Jun 4, 2026	19.85	20.82	19.76	20.33	20.33	2.26%	1,333,878
Jun 3, 2026	20.31	20.48	19.16	19.88	19.88	-2.79%	1,623,765
Jun 2, 2026	19.29	20.57	19.00	20.45	20.45	4.39%	2,079,200
Jun 1, 2026	18.95	19.97	18.76	19.59	19.59	4.26%	2,735,827
May 29, 2026	18.62	18.99	18.36	18.79	18.79	-0.05%	2,025,994
May 28, 2026	18.74	19.16	18.57	18.80	18.80	0.64%	1,243,480
May 27, 2026	18.97	19.10	18.53	18.68	18.68	-1.53%	1,136,960
May 26, 2026	18.43	18.99	18.26	18.97	18.97	4.12%	1,725,780
May 22, 2026	17.75	18.30	17.73	18.22	18.22	3.46%	1,379,324
May 21, 2026	17.69	17.74	17.05	17.61	17.61	-0.62%	746,202
May 20, 2026	17.55	17.99	16.50	17.72	17.72	0.80%	1,153,261
May 19, 2026	17.73	18.15	17.19	17.58	17.58	0.06%	1,448,296
May 18, 2026	16.65	17.78	16.53	17.57	17.57	6.42%	2,726,333
May 15, 2026	16.10	16.91	15.90	16.51	16.51	1.54%	1,388,906
May 14, 2026	16.97	16.97	16.19	16.26	16.26	-3.67%	764,100
May 13, 2026	16.59	16.99	16.16	16.88	16.88	2.12%	1,848,266
May 12, 2026	15.97	16.85	15.86	16.53	16.53	3.05%	1,757,676
May 11, 2026	15.79	16.30	15.55	16.04	16.04	0.75%	1,660,540
May 8, 2026	16.55	16.78	15.90	15.92	15.92	-6.08%	1,780,135
May 7, 2026	14.79	17.03	14.46	16.95	16.95	18.95%	4,660,710
May 6, 2026	14.19	14.51	13.91	14.25	14.25	1.71%	1,973,730
May 5, 2026	13.64	14.05	13.64	14.01	14.01	2.86%	855,358
May 4, 2026	13.75	14.10	13.60	13.62	13.62	-1.23%	458,097
May 1, 2026	13.58	13.97	13.40	13.79	13.79	2.38%	968,963
Apr 30, 2026	13.57	13.57	12.71	13.47	13.47	-1.25%	870,883
Apr 29, 2026	13.55	13.83	13.44	13.64	13.64	0.66%	497,742
Apr 28, 2026	13.59	13.74	13.44	13.55	13.55	-0.29%	297,363
Apr 27, 2026	13.61	14.04	13.42	13.59	13.59	0.67%	631,300
Apr 24, 2026	13.32	13.61	13.12	13.50	13.50	1.81%	432,172
Apr 23, 2026	13.15	13.27	12.87	13.26	13.26	0.08%	439,694
Apr 22, 2026	13.80	13.89	12.98	13.25	13.25	-2.29%	617,448
Apr 21, 2026	13.78	14.18	13.50	13.56	13.56	-1.60%	690,160
Apr 20, 2026	13.27	13.90	13.17	13.78	13.78	1.85%	710,270
Apr 17, 2026	13.55	13.84	13.34	13.53	13.53	0.45%	1,130,497
Apr 16, 2026	13.63	13.63	13.20	13.47	13.47	-0.74%	447,841
Apr 15, 2026	13.48	13.92	13.46	13.57	13.57	1.57%	987,698
Apr 14, 2026	13.07	13.48	12.99	13.36	13.36	2.77%	622,154
Apr 13, 2026	12.30	13.03	12.10	13.00	13.00	4.50%	424,288
Apr 10, 2026	12.80	12.94	12.42	12.44	12.44	-2.81%	292,426
Apr 9, 2026	12.59	12.90	12.23	12.80	12.80	1.59%	435,270
Apr 8, 2026	12.80	13.06	12.53	12.60	12.60	4.65%	568,631
Apr 7, 2026	12.36	12.43	11.98	12.04	12.04	-3.06%	381,641
Apr 6, 2026	12.36	12.65	12.35	12.42	12.42	-1.19%	441,991
Apr 2, 2026	12.21	12.70	11.47	12.57	12.57	2.70%	1,035,141
Apr 1, 2026	12.54	12.72	12.04	12.24	12.24	-1.53%	573,539
Mar 31, 2026	12.06	12.63	11.87	12.43	12.43	4.54%	657,517
Mar 30, 2026	11.70	12.32	11.62	11.89	11.89	2.41%	881,564
Mar 27, 2026	12.29	12.39	11.61	11.61	11.61	-6.97%	683,681
Mar 26, 2026	12.56	13.12	12.41	12.48	12.48	-2.19%	540,405
Mar 25, 2026	11.85	12.93	11.85	12.76	12.76	9.15%	803,842
Mar 24, 2026	11.58	11.92	11.39	11.69	11.69	0.43%	441,723
Mar 23, 2026	11.34	11.74	10.97	11.64	11.64	4.21%	850,811
Mar 20, 2026	11.29	11.29	10.66	11.17	11.17	-1.06%	835,199
Mar 19, 2026	11.49	11.61	11.16	11.29	11.29	-2.17%	549,952
Mar 18, 2026	11.58	11.92	11.37	11.54	11.54	-1.54%	479,169
Mar 17, 2026	11.80	12.20	11.48	11.72	11.72	0.60%	788,911
Mar 16, 2026	11.49	11.77	11.14	11.65	11.65	2.64%	817,645
Mar 13, 2026	11.86	11.94	11.14	11.35	11.35	-4.94%	735,170
Mar 12, 2026	12.20	12.57	11.94	11.94	11.94	-3.86%	893,588
Mar 11, 2026	11.11	12.51	10.91	12.42	12.42	11.79%	1,559,624
Mar 10, 2026	10.13	11.35	10.05	11.11	11.11	9.67%	2,785,282
Mar 9, 2026	10.36	10.46	9.21	10.13	10.13	-6.20%	2,855,908
Mar 6, 2026	11.98	12.15	10.29	10.80	10.80	-7.22%	3,779,261
Mar 5, 2026	11.40	11.79	11.05	11.64	11.64	1.39%	1,408,649
Mar 4, 2026	11.33	11.81	11.18	11.48	11.48	1.50%	873,246
Mar 3, 2026	10.40	11.34	10.31	11.31	11.31	4.24%	688,346
Mar 2, 2026	10.21	10.93	10.21	10.85	10.85	3.04%	798,707
Feb 27, 2026	10.97	11.19	10.44	10.53	10.53	-6.57%	759,167
Feb 26, 2026	10.71	11.29	10.61	11.27	11.27	5.23%	771,215
Feb 25, 2026	9.62	10.75	9.54	10.71	10.71	11.68%	950,986
Feb 24, 2026	9.54	9.68	8.92	9.59	9.59	-0.31%	1,264,604
Feb 23, 2026	10.25	10.34	9.41	9.62	9.62	-6.87%	898,780
Feb 20, 2026	10.68	11.03	10.27	10.33	10.33	-4.17%	829,223
Feb 19, 2026	10.36	10.84	10.13	10.78	10.78	2.86%	491,705
Feb 18, 2026	10.59	11.03	10.35	10.48	10.48	-0.38%	1,021,213
Feb 17, 2026	10.74	10.97	10.49	10.52	10.52	-2.77%	456,587
Feb 13, 2026	10.86	11.22	10.74	10.82	10.82	-1.23%	587,004
Feb 12, 2026	10.86	11.37	10.37	10.96	10.96	3.94%	1,728,783
Feb 11, 2026	12.02	12.02	10.27	10.54	10.54	-12.31%	1,641,072
Feb 10, 2026	12.05	12.31	11.96	12.02	12.02	-0.25%	519,490
Feb 9, 2026	12.37	12.37	11.79	12.05	12.05	-2.74%	590,239
Feb 6, 2026	11.55	12.42	11.50	12.39	12.39	7.97%	957,299
Feb 5, 2026	12.58	12.64	11.27	11.48	11.48	-10.35%	883,059
Feb 4, 2026	13.38	13.38	12.57	12.80	12.80	-4.41%	1,496,325
Feb 3, 2026	13.81	13.90	12.93	13.39	13.39	-3.67%	1,055,839