Pattern Group Inc. (PTRN)
NASDAQ: PTRN · Real-Time Price · USD
14.01
+0.04 (0.29%)
At close: Oct 14, 2025, 4:00 PM EDT
14.04
+0.03 (0.21%)
After-hours: Oct 14, 2025, 7:57 PM EDT
Pattern Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.70 | 14.60 | 13.70 | 14.01 | 14.01 | 0.29% | 886,357 |
| Oct 13, 2025 | 13.48 | 14.11 | 13.43 | 13.97 | 13.97 | 4.88% | 446,834 |
| Oct 10, 2025 | 14.04 | 14.17 | 13.31 | 13.32 | 13.32 | -4.99% | 558,397 |
| Oct 9, 2025 | 13.99 | 14.07 | 13.62 | 14.02 | 14.02 | 0.07% | 456,988 |
| Oct 8, 2025 | 14.17 | 14.17 | 13.75 | 14.01 | 14.01 | 0.43% | 418,386 |
| Oct 7, 2025 | 14.53 | 14.60 | 13.80 | 13.95 | 13.95 | -3.99% | 565,497 |
| Oct 6, 2025 | 14.10 | 14.80 | 13.90 | 14.53 | 14.53 | 2.04% | 550,537 |
| Oct 3, 2025 | 14.22 | 14.33 | 13.80 | 14.24 | 14.24 | -1.04% | 822,290 |
| Oct 2, 2025 | 14.00 | 14.75 | 13.60 | 14.39 | 14.39 | 3.08% | 1,806,138 |
| Oct 1, 2025 | 13.57 | 14.23 | 13.50 | 13.96 | 13.96 | 1.90% | 1,070,819 |
| Sep 30, 2025 | 13.75 | 14.01 | 13.55 | 13.70 | 13.70 | -1.44% | 1,283,241 |
| Sep 29, 2025 | 13.96 | 14.16 | 13.55 | 13.90 | 13.90 | -0.43% | 1,368,271 |
| Sep 26, 2025 | 12.75 | 14.00 | 12.61 | 13.96 | 13.96 | 8.81% | 1,911,576 |
| Sep 25, 2025 | 13.35 | 13.36 | 12.00 | 12.83 | 12.83 | -4.68% | 5,518,269 |
| Sep 24, 2025 | 13.75 | 14.09 | 13.15 | 13.46 | 13.46 | -3.93% | 1,847,876 |
| Sep 23, 2025 | 14.16 | 14.26 | 13.32 | 14.01 | 14.01 | 0.07% | 3,248,506 |
| Sep 22, 2025 | 15.13 | 15.25 | 13.86 | 14.00 | 14.00 | -10.43% | 3,738,697 |