PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.69	32.49	30.77	30.87	30.87	-0.65%	51,520
Feb 11, 2026	30.85	31.18	30.76	31.07	31.07	1.42%	26,699
Feb 10, 2026	30.62	30.81	30.52	30.64	30.64	0.66%	89,147
Feb 9, 2026	30.10	30.44	30.10	30.44	30.44	1.31%	14,467
Feb 6, 2026	29.60	30.06	29.60	30.04	30.04	3.27%	19,265
Feb 5, 2026	29.33	29.35	29.06	29.09	29.09	-0.82%	10,179
Feb 4, 2026	29.71	29.71	29.19	29.33	29.33	-0.87%	7,627
Feb 3, 2026	29.64	29.89	29.31	29.59	29.59	-0.03%	7,115
Feb 2, 2026	29.40	29.65	29.25	29.60	29.60	0.66%	3,481
Jan 30, 2026	29.64	29.64	29.40	29.40	29.40	-1.07%	5,587
Jan 29, 2026	29.77	29.77	29.42	29.72	29.72	0.01%	8,741
Jan 28, 2026	29.86	29.86	29.61	29.72	29.72	-0.59%	4,548
Jan 27, 2026	29.61	29.93	29.61	29.89	29.89	2.18%	45,166
Jan 26, 2026	29.05	29.42	29.05	29.26	29.26	0.12%	20,060
Jan 23, 2026	28.79	29.27	28.79	29.22	29.22	0.46%	24,996
Jan 22, 2026	28.99	29.17	28.87	29.09	29.09	0.66%	75,690
Jan 21, 2026	28.55	28.97	28.52	28.90	28.90	1.93%	74,519
Jan 20, 2026	28.80	28.80	28.33	28.35	28.35	-1.74%	5,822
Jan 16, 2026	28.84	28.94	28.75	28.85	28.85	-	147,263
Jan 15, 2026	28.91	28.97	28.85	28.85	28.85	0.75%	10,413
Jan 14, 2026	28.62	28.70	28.57	28.64	28.64	0.18%	26,346
Jan 13, 2026	28.70	28.83	28.49	28.59	28.59	-0.68%	28,381
Jan 12, 2026	28.34	28.82	28.34	28.78	28.78	1.25%	8,499
Jan 9, 2026	28.27	28.47	28.27	28.43	28.43	1.26%	2,236
Jan 8, 2026	28.04	28.10	27.96	28.07	28.07	-0.67%	32,030
Jan 7, 2026	28.18	28.28	28.18	28.26	28.26	-0.16%	4,061
Jan 6, 2026	28.18	28.35	28.16	28.31	28.31	0.57%	11,384
Jan 5, 2026	27.89	28.14	27.87	28.14	28.14	1.90%	9,870
Jan 2, 2026	27.15	27.62	27.15	27.62	27.62	2.47%	7,784
Dec 31, 2025	26.87	27.06	26.87	26.95	26.95	-0.45%	11,633
Dec 30, 2025	27.22	27.22	27.07	27.08	27.08	-1.33%	2,219
Dec 29, 2025	27.59	27.59	27.42	27.44	26.91	-0.47%	2,163
Dec 26, 2025	27.29	27.60	27.28	27.57	27.04	0.86%	5,390
Dec 24, 2025	27.25	27.34	27.23	27.34	26.81	0.26%	4,737
Dec 23, 2025	27.18	27.31	27.14	27.27	26.74	0.46%	4,646
Dec 22, 2025	27.02	27.28	27.02	27.14	26.62	0.16%	11,335
Dec 19, 2025	27.02	27.17	27.02	27.10	26.58	0.68%	3,662
Dec 18, 2025	26.88	27.01	26.83	26.91	26.40	1.21%	7,136
Dec 17, 2025	26.87	27.06	26.57	26.59	26.08	-1.35%	6,589
Dec 16, 2025	26.82	27.02	26.80	26.96	26.44	-0.24%	28,586
Dec 15, 2025	27.07	27.15	27.02	27.02	26.50	0.45%	1,866
Dec 12, 2025	27.20	27.20	26.90	26.90	26.38	-1.84%	992
Dec 11, 2025	27.28	27.48	27.23	27.41	26.88	-0.20%	10,802
Dec 10, 2025	27.12	27.53	27.12	27.46	26.93	0.92%	4,455
Dec 9, 2025	27.04	27.25	27.04	27.21	26.69	0.61%	18,375
Dec 8, 2025	27.22	27.22	26.98	27.05	26.53	-0.29%	903
Dec 5, 2025	27.15	27.15	27.05	27.13	26.60	0.43%	3,253
Dec 4, 2025	26.91	27.01	26.91	27.01	26.49	0.75%	2,290
Dec 3, 2025	26.63	26.81	26.63	26.81	26.30	0.58%	2,388
Dec 2, 2025	26.54	26.71	26.54	26.66	26.14	0.24%	5,887