Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.97	11.19	10.44	10.53	10.53	-6.57%	758,464
Feb 26, 2026	10.71	11.29	10.61	11.27	11.27	5.23%	770,687
Feb 25, 2026	9.62	10.75	9.54	10.71	10.71	11.68%	949,115
Feb 24, 2026	9.54	9.68	8.92	9.59	9.59	-0.31%	1,262,083
Feb 23, 2026	10.25	10.34	9.41	9.62	9.62	-6.87%	898,723
Feb 20, 2026	10.68	11.03	10.27	10.33	10.33	-4.17%	825,992
Feb 19, 2026	10.36	10.84	10.13	10.78	10.78	2.86%	490,993
Feb 18, 2026	10.59	11.03	10.35	10.48	10.48	-0.38%	1,020,953
Feb 17, 2026	10.74	10.97	10.49	10.52	10.52	-2.77%	456,555
Feb 13, 2026	10.86	11.22	10.74	10.82	10.82	-1.23%	587,004
Feb 12, 2026	10.86	11.37	10.37	10.96	10.96	3.94%	1,728,783
Feb 11, 2026	12.02	12.02	10.27	10.54	10.54	-12.31%	1,641,072
Feb 10, 2026	12.05	12.31	11.96	12.02	12.02	-0.25%	519,490
Feb 9, 2026	12.37	12.37	11.79	12.05	12.05	-2.74%	590,239
Feb 6, 2026	11.55	12.42	11.50	12.39	12.39	7.97%	957,299
Feb 5, 2026	12.58	12.64	11.27	11.48	11.48	-10.35%	883,059
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