Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.55	12.42	11.50	12.39	12.39	7.97%	955,338
Feb 5, 2026	12.58	12.64	11.27	11.48	11.48	-10.35%	882,819
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
Dec 2, 2025	15.05	15.29	14.38	14.88	14.88	-0.47%	442,309
Dec 1, 2025	14.42	15.06	14.16	14.95	14.95	2.82%	419,143
Nov 28, 2025	14.75	14.97	14.13	14.54	14.54	-1.22%	303,400
Nov 26, 2025	14.94	15.30	14.56	14.72	14.72	-0.41%	349,400
Nov 25, 2025	14.50	15.01	14.40	14.78	14.78	2.71%	515,810