PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	36.58	36.61	36.20	36.29	36.29	-0.79%	168,735
Oct 5, 2026	36.46	36.77	36.25	36.58	36.58	-0.12%	403,007
Oct 2, 2026	36.20	36.63	36.10	36.63	36.63	2.19%	226,638
Oct 1, 2026	35.78	35.88	35.49	35.84	35.84	0.48%	208,527
Sep 30, 2026	36.09	36.09	35.65	35.67	35.67	-1.16%	93,545
Sep 29, 2026	36.02	36.10	35.83	36.09	36.09	0.33%	141,488
Sep 28, 2026	36.21	36.21	35.60	35.97	35.97	-0.66%	136,781
Sep 25, 2026	36.18	36.48	35.98	36.21	36.21	1.03%	118,377
Sep 24, 2026	35.94	36.04	35.65	35.84	35.84	-0.43%	154,702
Sep 23, 2026	36.56	36.56	35.83	36.00	36.00	-1.89%	211,160
Sep 22, 2026	36.46	36.78	36.30	36.69	36.69	0.99%	290,911
Sep 21, 2026	36.06	36.40	35.94	36.33	36.33	2.42%	58,482
Sep 18, 2026	35.47	35.54	35.24	35.47	35.47	-	193,337
Sep 17, 2026	35.48	35.56	35.39	35.47	35.47	1.43%	268,451
Sep 16, 2026	35.37	35.38	34.68	34.97	34.97	0.25%	108,608
Sep 15, 2026	34.84	35.23	34.76	34.88	34.88	0.12%	53,972
Sep 14, 2026	35.76	35.76	34.69	34.84	34.84	-2.56%	43,490
Sep 11, 2026	35.85	36.22	35.52	35.76	35.76	1.36%	72,437
Sep 10, 2026	35.56	35.56	35.18	35.28	35.28	-1.69%	60,238
Sep 9, 2026	36.07	36.18	35.79	35.89	35.89	-0.73%	54,235
Sep 8, 2026	36.25	36.34	36.06	36.15	36.15	0.15%	323,440
Sep 4, 2026	35.65	36.12	35.65	36.10	36.10	1.53%	89,785
Sep 3, 2026	35.41	36.02	35.14	35.55	35.55	0.72%	85,854
Sep 2, 2026	35.30	35.38	35.15	35.35	35.30	0.16%	49,970
Sep 1, 2026	35.41	35.63	35.16	35.30	35.24	-0.70%	194,500
Aug 31, 2026	35.76	35.91	35.42	35.55	35.49	-0.41%	65,350
Aug 28, 2026	35.99	36.09	35.66	35.69	35.64	-0.65%	286,283
Aug 27, 2026	35.92	35.93	35.64	35.92	35.87	0.54%	202,942
Aug 26, 2026	36.08	36.08	35.65	35.73	35.68	-0.24%	158,362
Aug 25, 2026	35.70	35.85	35.62	35.82	35.76	1.09%	96,231
Aug 24, 2026	35.64	35.64	35.11	35.43	35.38	-1.28%	51,906
Aug 21, 2026	36.07	36.07	35.80	35.89	35.84	0.59%	82,013
Aug 20, 2026	35.58	35.77	35.50	35.68	35.62	0.28%	136,482
Aug 19, 2026	35.56	35.66	35.39	35.58	35.53	0.62%	195,725
Aug 18, 2026	35.80	35.85	35.32	35.36	35.31	-3.12%	53,184
Aug 17, 2026	36.52	36.88	36.49	36.50	36.45	0.50%	251,753
Aug 14, 2026	36.43	36.56	36.24	36.32	36.27	-	44,942
Aug 13, 2026	36.12	36.51	36.12	36.32	36.27	0.83%	70,136
Aug 12, 2026	36.15	36.19	35.93	36.02	35.97	1.23%	177,581
Aug 11, 2026	35.65	35.77	35.48	35.58	35.53	0.73%	52,100
Aug 10, 2026	35.55	35.96	35.22	35.33	35.27	-0.62%	41,558
Aug 7, 2026	35.66	35.66	35.21	35.55	35.49	0.98%	38,556
Aug 6, 2026	35.15	35.39	34.85	35.20	35.15	-0.93%	80,612
Aug 5, 2026	35.72	35.79	35.52	35.53	35.48	-0.08%	98,167
Aug 4, 2026	35.18	35.65	35.18	35.56	35.51	2.61%	44,145
Aug 3, 2026	34.44	34.73	34.25	34.66	34.60	0.61%	109,536
Jul 31, 2026	34.95	34.95	34.09	34.44	34.39	0.45%	307,780
Jul 30, 2026	33.70	34.36	33.70	34.29	34.24	4.46%	721,720
Jul 29, 2026	33.26	33.63	32.66	32.83	32.78	-1.78%	196,382
Jul 28, 2026	34.03	34.03	33.00	33.42	33.37	-1.80%	50,659