Pattern Group Inc. (PTRN)
NASDAQ: PTRN · Real-Time Price · USD
13.58
-0.01 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pattern Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.65 | 13.65 | 13.48 | 13.56 | - | -0.22% | 200,504 |
| Apr 27, 2026 | 13.61 | 14.04 | 13.42 | 13.59 | 13.59 | 0.67% | 629,765 |
| Apr 24, 2026 | 13.32 | 13.61 | 13.12 | 13.50 | 13.50 | 1.81% | 431,648 |
| Apr 23, 2026 | 13.15 | 13.27 | 12.87 | 13.26 | 13.26 | 0.08% | 439,423 |
| Apr 22, 2026 | 13.80 | 13.89 | 12.98 | 13.25 | 13.25 | -2.29% | 617,107 |
| Apr 21, 2026 | 13.78 | 14.18 | 13.50 | 13.56 | 13.56 | -1.60% | 690,043 |
| Apr 20, 2026 | 13.27 | 13.90 | 13.17 | 13.78 | 13.78 | 1.85% | 709,366 |
| Apr 17, 2026 | 13.55 | 13.84 | 13.34 | 13.53 | 13.53 | 0.45% | 1,130,134 |
| Apr 16, 2026 | 13.63 | 13.63 | 13.20 | 13.47 | 13.47 | -0.74% | 445,979 |
| Apr 15, 2026 | 13.48 | 13.92 | 13.46 | 13.57 | 13.57 | 1.57% | 986,619 |
| Apr 14, 2026 | 13.07 | 13.48 | 12.99 | 13.36 | 13.36 | 2.77% | 619,692 |
| Apr 13, 2026 | 12.30 | 13.03 | 12.10 | 13.00 | 13.00 | 4.50% | 423,145 |
| Apr 10, 2026 | 12.80 | 12.94 | 12.42 | 12.44 | 12.44 | -2.81% | 292,133 |
| Apr 9, 2026 | 12.59 | 12.90 | 12.23 | 12.80 | 12.80 | 1.59% | 435,095 |
| Apr 8, 2026 | 12.80 | 13.06 | 12.53 | 12.60 | 12.60 | 4.65% | 568,323 |
| Apr 7, 2026 | 12.36 | 12.43 | 11.98 | 12.04 | 12.04 | -3.06% | 369,180 |
| Apr 6, 2026 | 12.36 | 12.65 | 12.35 | 12.42 | 12.42 | -1.19% | 441,734 |
| Apr 2, 2026 | 12.21 | 12.70 | 11.47 | 12.57 | 12.57 | 2.70% | 906,676 |
| Apr 1, 2026 | 12.54 | 12.72 | 12.04 | 12.24 | 12.24 | -1.53% | 572,622 |
| Mar 31, 2026 | 12.06 | 12.63 | 11.87 | 12.43 | 12.43 | 4.54% | 637,876 |
| Mar 30, 2026 | 11.70 | 12.32 | 11.62 | 11.89 | 11.89 | 2.41% | 878,432 |
| Mar 27, 2026 | 12.29 | 12.39 | 11.61 | 11.61 | 11.61 | -6.97% | 683,457 |
| Mar 26, 2026 | 12.56 | 13.12 | 12.41 | 12.48 | 12.48 | -2.19% | 539,946 |
| Mar 25, 2026 | 11.85 | 12.93 | 11.85 | 12.76 | 12.76 | 9.15% | 803,236 |
| 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 |
| Feb 2, 2026 | 13.72 | 14.33 | 13.36 | 13.90 | 13.90 | 0.58% | 650,658 |
| Jan 30, 2026 | 15.76 | 15.86 | 13.76 | 13.82 | 13.82 | -13.41% | 2,799,813 |
| Jan 29, 2026 | 15.47 | 16.20 | 15.32 | 15.96 | 15.96 | 2.18% | 922,857 |
| Jan 28, 2026 | 15.87 | 16.28 | 15.61 | 15.62 | 15.62 | -0.95% | 781,656 |
| Jan 27, 2026 | 16.00 | 16.51 | 15.60 | 15.77 | 15.77 | -1.81% | 1,602,032 |
| Jan 26, 2026 | 14.19 | 16.30 | 14.01 | 16.06 | 16.06 | 12.54% | 2,172,515 |
| Jan 23, 2026 | 14.33 | 14.50 | 13.89 | 14.27 | 14.27 | -1.04% | 468,854 |
| Jan 22, 2026 | 13.49 | 15.04 | 13.16 | 14.42 | 14.42 | 7.93% | 1,152,732 |
| Jan 21, 2026 | 13.52 | 13.85 | 12.91 | 13.36 | 13.36 | -0.74% | 707,632 |
| Jan 20, 2026 | 13.52 | 13.85 | 13.28 | 13.46 | 13.46 | -3.03% | 825,846 |
| Jan 16, 2026 | 14.22 | 14.22 | 13.61 | 13.88 | 13.88 | -2.25% | 939,395 |
| Jan 15, 2026 | 13.17 | 14.23 | 12.91 | 14.20 | 14.20 | 9.15% | 1,219,318 |
| Jan 14, 2026 | 13.36 | 13.64 | 12.93 | 13.01 | 13.01 | -3.56% | 641,161 |
| Jan 13, 2026 | 13.40 | 13.79 | 13.10 | 13.49 | 13.49 | 0.60% | 661,095 |
| Jan 12, 2026 | 14.47 | 14.50 | 13.20 | 13.41 | 13.41 | -7.71% | 1,693,232 |
| Jan 9, 2026 | 14.19 | 15.00 | 14.02 | 14.53 | 14.53 | 2.11% | 1,173,239 |
| Jan 8, 2026 | 13.85 | 14.26 | 13.32 | 14.23 | 14.23 | 1.93% | 1,013,219 |
| Jan 7, 2026 | 13.29 | 14.39 | 13.24 | 13.96 | 13.96 | 5.68% | 1,475,441 |
| Jan 6, 2026 | 12.62 | 13.61 | 12.62 | 13.21 | 13.21 | 3.69% | 1,198,871 |
| Jan 5, 2026 | 11.50 | 12.99 | 11.41 | 12.74 | 12.74 | 10.78% | 1,201,263 |
| Jan 2, 2026 | 11.70 | 11.79 | 11.21 | 11.50 | 11.50 | -0.35% | 577,379 |
| Dec 31, 2025 | 11.81 | 11.95 | 11.48 | 11.54 | 11.54 | -2.53% | 518,230 |
| Dec 30, 2025 | 12.31 | 12.57 | 11.71 | 11.84 | 11.84 | -4.36% | 914,350 |
| Dec 29, 2025 | 11.71 | 12.39 | 11.51 | 12.38 | 12.38 | 4.56% | 700,480 |
| Dec 26, 2025 | 11.51 | 11.85 | 11.35 | 11.84 | 11.84 | 3.14% | 370,495 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.30 | 11.48 | 11.48 | -1.37% | 239,132 |
| Dec 23, 2025 | 11.92 | 12.09 | 11.37 | 11.64 | 11.64 | -2.10% | 475,645 |
| Dec 22, 2025 | 12.28 | 12.44 | 11.83 | 11.89 | 11.89 | -0.17% | 484,370 |
| Dec 19, 2025 | 11.70 | 12.33 | 11.45 | 11.91 | 11.91 | 3.21% | 2,368,930 |
| Dec 18, 2025 | 11.62 | 11.90 | 11.48 | 11.54 | 11.54 | 0.09% | 411,284 |
| Dec 17, 2025 | 11.84 | 11.92 | 11.40 | 11.53 | 11.53 | -2.95% | 551,955 |
| Dec 16, 2025 | 11.75 | 12.08 | 11.64 | 11.88 | 11.88 | 0.08% | 457,230 |
| Dec 15, 2025 | 12.64 | 12.70 | 11.74 | 11.87 | 11.87 | -6.68% | 862,872 |
| Dec 12, 2025 | 12.79 | 12.98 | 12.50 | 12.72 | 12.72 | -0.24% | 416,477 |
| Dec 11, 2025 | 12.54 | 13.09 | 12.46 | 12.75 | 12.75 | 0.16% | 878,581 |
| Dec 10, 2025 | 12.52 | 12.90 | 12.35 | 12.73 | 12.73 | 0.79% | 1,682,875 |
| Dec 9, 2025 | 12.77 | 12.86 | 12.44 | 12.63 | 12.63 | -1.71% | 1,533,444 |
| Dec 8, 2025 | 13.31 | 13.44 | 12.55 | 12.85 | 12.85 | -3.46% | 1,644,078 |
| Dec 5, 2025 | 13.37 | 13.92 | 13.01 | 13.31 | 13.31 | -0.30% | 749,049 |
| Dec 4, 2025 | 15.25 | 15.48 | 12.97 | 13.35 | 13.35 | -13.03% | 2,482,632 |
| Dec 3, 2025 | 14.91 | 15.46 | 14.63 | 15.35 | 15.35 | 3.16% | 368,245 |