Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.51	11.85	11.35	11.84	11.84	3.14%	368,824
Dec 24, 2025	11.65	11.65	11.30	11.48	11.48	-1.37%	235,914
Dec 23, 2025	11.92	12.09	11.37	11.64	11.64	-2.10%	462,310
Dec 22, 2025	12.28	12.44	11.83	11.89	11.89	-0.17%	478,000
Dec 19, 2025	11.70	12.33	11.45	11.91	11.91	3.21%	2,368,293
Dec 18, 2025	11.62	11.90	11.48	11.54	11.54	0.09%	404,574
Dec 17, 2025	11.84	11.92	11.40	11.53	11.53	-2.95%	549,491
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
Nov 24, 2025	15.00	15.19	14.26	14.39	14.39	-3.94%	486,548
Nov 21, 2025	15.24	15.45	14.05	14.98	14.98	-2.09%	416,692
Nov 20, 2025	15.14	15.74	14.98	15.30	15.30	2.07%	363,369
Nov 19, 2025	16.01	16.43	14.83	14.99	14.99	-6.31%	922,148
Nov 18, 2025	15.50	16.57	15.30	16.00	16.00	1.91%	750,708
Nov 17, 2025	17.03	17.62	15.50	15.70	15.70	-10.08%	1,130,097
Nov 14, 2025	17.20	17.87	17.00	17.46	17.46	-1.69%	695,921
Nov 13, 2025	17.96	18.19	17.32	17.76	17.76	-2.36%	616,130
Nov 12, 2025	18.40	18.40	17.54	18.19	18.19	-1.14%	333,980
Nov 11, 2025	17.50	18.59	17.14	18.40	18.40	3.95%	483,647
Nov 10, 2025	17.25	17.86	16.30	17.70	17.70	3.57%	526,552
Nov 7, 2025	17.75	18.00	15.81	17.09	17.09	-6.05%	1,033,250
Nov 6, 2025	18.38	20.10	17.67	18.19	18.19	0.83%	1,317,800
Nov 5, 2025	16.79	18.21	16.40	18.04	18.04	7.32%	960,018
Nov 4, 2025	16.76	17.57	16.40	16.81	16.81	-2.61%	490,833
Nov 3, 2025	17.54	17.89	16.75	17.26	17.26	-2.10%	504,234
Oct 31, 2025	16.59	17.84	16.53	17.63	17.63	6.72%	519,039
Oct 30, 2025	16.80	17.31	16.49	16.52	16.52	-2.31%	445,474
Oct 29, 2025	16.80	18.23	16.79	16.91	16.91	0.30%	665,847
Oct 28, 2025	17.00	17.80	16.73	16.86	16.86	-2.32%	951,256
Oct 27, 2025	18.40	18.95	16.81	17.26	17.26	-4.48%	1,428,166
Oct 24, 2025	16.59	18.19	16.57	18.07	18.07	10.05%	1,919,228
Oct 23, 2025	14.00	16.55	13.99	16.42	16.42	17.37%	2,258,753
Oct 22, 2025	13.70	14.20	13.58	13.99	13.99	1.97%	532,290
Oct 21, 2025	13.70	14.10	13.41	13.72	13.72	0.29%	456,268
Oct 20, 2025	13.50	13.80	13.41	13.68	13.68	2.32%	437,204
Oct 17, 2025	13.64	13.90	13.25	13.37	13.37	-3.19%	841,191
Oct 16, 2025	14.05	14.09	13.36	13.81	13.81	-1.36%	622,654