Skip to main content
logo
Pattern Group Inc. (PTRN)
NASDAQ: PTRN · Real-Time Price · USD
16.59
-0.30 (-1.78%)
At close: Oct 30, 2026, 4:00 PM EDT
16.92
+0.33 (1.99%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Pattern Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.3416.6116.1516.5916.59-1.78%1,260,680
Oct 29, 202616.5416.9116.4116.8916.891.08%848,135
Oct 28, 202616.3916.8015.9016.7116.712.70%979,680
Oct 27, 202616.0516.4315.7616.2716.272.52%1,005,494
Oct 26, 202616.0316.1515.4415.8715.87-1.98%1,772,226
Oct 23, 202616.4916.6316.1116.1916.19-2.06%1,007,675
Oct 22, 202617.4117.5116.4516.5316.53-5.27%923,070
Oct 21, 202618.2218.3317.4517.4517.45-3.75%1,318,777
Oct 20, 202617.7518.1517.5518.1318.132.08%894,211
Oct 19, 202617.2417.9716.8617.7617.763.02%1,256,742
Oct 16, 202617.5717.6316.8117.2417.24-1.88%1,371,509
Oct 15, 202617.1217.8517.1217.5717.571.50%1,456,239
Oct 14, 202616.9217.3316.4917.3117.310.64%1,042,761
Oct 13, 202617.2017.5717.0217.2017.20-0.81%824,929
Oct 12, 202618.4218.5617.2217.3417.34-5.86%1,126,824
Oct 9, 202618.4218.7318.0818.4218.420.38%890,505
Oct 8, 202617.6318.4617.5118.3518.353.61%1,191,147
Oct 7, 202617.5017.8117.0617.7117.71-0.62%1,792,615
Oct 6, 202617.4817.8617.2117.8217.822.35%1,427,644
Oct 5, 202617.2417.6917.2117.4117.410.46%1,133,873
Oct 2, 202617.5917.7517.1717.3317.33-0.40%1,115,888
Oct 1, 202617.1617.6016.7717.4017.401.40%1,811,182
Sep 30, 202617.0117.8717.0117.1617.161.60%2,217,559
Sep 29, 202616.9617.1216.7116.8916.890.72%1,393,236
Sep 28, 202616.7717.0116.2316.7716.77-1.47%1,674,521
Sep 25, 202617.8618.0816.9117.0217.02-5.13%2,100,675
Sep 24, 202619.3319.6917.5217.9417.94-7.33%2,374,850
Sep 23, 202620.2220.3719.2619.3619.36-5.14%1,654,952
Sep 22, 202620.3120.7419.7320.4120.410.84%1,286,400
Sep 21, 202619.7720.2619.5020.2420.243.42%2,004,381
Sep 18, 202619.4319.9919.4019.5719.570.72%5,334,850
Sep 17, 202620.1020.1019.2619.4319.43-1.07%1,246,100
Sep 16, 202619.4420.3519.2119.6419.641.03%2,053,965
Sep 15, 202619.9620.2319.0619.4419.44-2.65%1,879,333
Sep 14, 202619.9720.3819.6519.9719.97-0.40%994,738
Sep 11, 202620.1620.5019.8920.0520.050.96%817,122
Sep 10, 202619.2619.9719.1519.8619.861.07%1,735,954
Sep 9, 202619.6719.9819.4119.6519.65-0.05%1,428,777
Sep 8, 202620.2520.2519.2719.6619.66-2.67%1,347,747
Sep 4, 202620.4520.5919.6420.2020.20-1.89%903,436
Sep 3, 202620.4920.7720.1220.5920.590.93%783,488
Sep 2, 202620.0320.4719.6020.4020.401.85%1,023,472
Sep 1, 202620.5020.6219.8620.0320.03-3.38%1,058,564
Aug 31, 202621.1721.4520.5820.7320.73-2.08%1,339,431
Aug 28, 202621.8221.9821.0921.1721.17-3.24%962,714
Aug 27, 202621.1522.4921.1521.8821.883.70%2,002,192
Aug 26, 202621.4021.5521.0821.1021.10-1.40%1,326,042
Aug 25, 202621.8021.9921.0921.4021.40-0.37%1,039,054
Aug 24, 202620.9521.8920.8121.4821.482.92%1,560,341
Aug 21, 202620.3420.9619.7720.8720.874.14%1,666,963