Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.29	11.29	10.66	11.21	-	-0.71%	484,372
Mar 19, 2026	11.49	11.61	11.16	11.29	11.29	-2.17%	549,173
Mar 18, 2026	11.58	11.92	11.37	11.54	11.54	-1.54%	478,643
Mar 17, 2026	11.80	12.20	11.48	11.72	11.72	0.60%	788,766
Mar 16, 2026	11.49	11.77	11.14	11.65	11.65	2.64%	817,483
Mar 13, 2026	11.86	11.94	11.14	11.35	11.35	-4.94%	734,832
Mar 12, 2026	12.20	12.57	11.94	11.94	11.94	-3.86%	893,288
Mar 11, 2026	11.11	12.51	10.91	12.42	12.42	11.79%	1,556,475
Mar 10, 2026	10.13	11.35	10.05	11.11	11.11	9.67%	2,783,342
Mar 9, 2026	10.36	10.46	9.21	10.13	10.13	-6.20%	2,854,989
Mar 6, 2026	11.98	12.15	10.29	10.80	10.80	-7.22%	3,772,389
Mar 5, 2026	11.40	11.79	11.05	11.64	11.64	1.39%	1,398,512
Mar 4, 2026	11.33	11.81	11.18	11.48	11.48	1.50%	873,246
Mar 3, 2026	10.40	11.34	10.31	11.31	11.31	4.24%	688,346
Mar 2, 2026	10.21	10.93	10.21	10.85	10.85	3.04%	798,707
Feb 27, 2026	10.97	11.19	10.44	10.53	10.53	-6.57%	759,167
Feb 26, 2026	10.71	11.29	10.61	11.27	11.27	5.23%	771,215
Feb 25, 2026	9.62	10.75	9.54	10.71	10.71	11.68%	950,986
Feb 24, 2026	9.54	9.68	8.92	9.59	9.59	-0.31%	1,264,604
Feb 23, 2026	10.25	10.34	9.41	9.62	9.62	-6.87%	898,780
Feb 20, 2026	10.68	11.03	10.27	10.33	10.33	-4.17%	829,223
Feb 19, 2026	10.36	10.84	10.13	10.78	10.78	2.86%	491,705
Feb 18, 2026	10.59	11.03	10.35	10.48	10.48	-0.38%	1,021,213
Feb 17, 2026	10.74	10.97	10.49	10.52	10.52	-2.77%	456,587
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