PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.67	34.39	33.57	34.25	34.25	-0.99%	141,485
Jul 16, 2026	34.83	34.83	34.46	34.59	34.59	-2.07%	162,188
Jul 15, 2026	35.57	35.57	34.88	35.32	35.32	-0.34%	74,637
Jul 14, 2026	35.47	35.60	35.19	35.44	35.44	1.44%	89,334
Jul 13, 2026	35.37	35.37	34.87	34.94	34.94	-3.41%	67,297
Jul 10, 2026	36.17	36.31	35.71	36.17	36.17	-	83,565
Jul 9, 2026	36.14	36.35	36.07	36.17	36.17	1.02%	61,893
Jul 8, 2026	35.32	35.86	35.14	35.80	35.80	0.27%	111,202
Jul 7, 2026	36.12	36.99	35.45	35.71	35.71	-2.99%	100,701
Jul 6, 2026	36.72	36.89	36.59	36.81	36.81	2.67%	114,683
Jul 2, 2026	36.37	36.67	35.47	35.85	35.85	-1.02%	81,257
Jul 1, 2026	36.54	36.64	36.18	36.22	36.22	-2.57%	93,435
Jun 30, 2026	36.76	37.26	36.70	37.17	37.17	1.51%	78,340
Jun 29, 2026	36.35	36.69	35.82	36.62	36.62	0.73%	288,978
Jun 26, 2026	36.08	36.56	35.96	36.36	36.36	-1.44%	43,127
Jun 25, 2026	37.35	37.35	36.60	36.89	36.88	1.53%	104,497
Jun 24, 2026	36.33	36.51	36.09	36.33	36.33	0.23%	126,539
Jun 23, 2026	36.48	36.60	36.10	36.24	36.24	-5.19%	108,733
Jun 22, 2026	38.24	38.38	38.02	38.23	38.23	0.18%	99,603
Jun 18, 2026	37.61	38.85	37.61	38.16	38.16	3.29%	74,918
Jun 17, 2026	37.42	38.65	36.95	36.95	36.95	0.39%	102,138
Jun 16, 2026	37.40	37.42	36.79	36.80	36.80	-1.60%	258,416
Jun 15, 2026	37.12	37.47	37.11	37.40	37.40	3.13%	116,394
Jun 12, 2026	36.21	36.46	35.91	36.27	36.27	-0.23%	39,802
Jun 11, 2026	34.95	36.41	34.92	36.35	36.35	4.81%	41,960
Jun 10, 2026	35.19	36.91	34.62	34.68	34.68	-2.48%	73,035
Jun 9, 2026	36.33	36.49	34.68	35.56	35.56	-0.14%	144,545
Jun 8, 2026	36.98	36.98	35.52	35.61	35.61	1.79%	28,668
Jun 5, 2026	36.99	36.99	34.85	34.99	34.99	-6.78%	56,762
Jun 4, 2026	37.25	37.62	36.76	37.53	37.53	-0.79%	78,269
Jun 3, 2026	38.03	38.17	37.52	37.88	37.83	-0.39%	110,143
Jun 2, 2026	37.83	38.12	37.57	38.03	37.98	0.40%	258,144
Jun 1, 2026	37.20	38.09	36.99	37.88	37.83	2.31%	77,976
May 29, 2026	37.11	37.16	36.87	37.02	36.97	0.45%	104,759
May 28, 2026	36.33	36.93	36.14	36.85	36.80	1.27%	34,313
May 27, 2026	36.80	36.80	36.21	36.39	36.34	-0.14%	74,791
May 26, 2026	36.11	36.47	36.11	36.44	36.39	4.44%	38,394
May 22, 2026	34.92	35.36	34.87	34.89	34.85	0.06%	23,510
May 21, 2026	34.14	34.98	34.14	34.87	34.82	1.88%	58,854
May 20, 2026	33.60	34.25	33.56	34.23	34.18	2.03%	49,703
May 19, 2026	33.48	33.87	33.12	33.55	33.50	-1.03%	58,048
May 18, 2026	34.32	34.32	33.59	33.89	33.85	-0.35%	38,276
May 15, 2026	34.10	34.16	33.75	34.01	33.97	-2.97%	92,397
May 14, 2026	34.84	35.11	34.76	35.06	35.01	0.24%	136,391
May 13, 2026	34.30	35.59	34.30	34.97	34.92	2.79%	53,941
May 12, 2026	34.91	34.91	33.64	34.02	33.98	-2.53%	60,001
May 11, 2026	34.84	34.98	34.72	34.91	34.86	0.44%	126,892
May 8, 2026	34.43	34.94	34.43	34.75	34.71	2.39%	58,322
May 7, 2026	34.48	34.48	33.90	33.94	33.90	-1.54%	94,321
May 6, 2026	34.09	34.51	34.02	34.47	34.43	3.79%	49,157