Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.73	18.15	17.19	17.58	17.58	0.06%	1,417,638
May 18, 2026	16.65	17.78	16.53	17.57	17.57	6.42%	2,639,994
May 15, 2026	16.10	16.91	15.90	16.51	16.51	1.54%	1,388,906
May 14, 2026	16.97	16.97	16.19	16.26	16.26	-3.67%	764,100
May 13, 2026	16.59	16.99	16.16	16.88	16.88	2.12%	1,848,266
May 12, 2026	15.97	16.85	15.86	16.53	16.53	3.05%	1,757,676
May 11, 2026	15.79	16.30	15.55	16.04	16.04	0.75%	1,660,540
May 8, 2026	16.55	16.78	15.90	15.92	15.92	-6.08%	1,780,135
May 7, 2026	14.79	17.03	14.46	16.95	16.95	18.95%	4,660,710
May 6, 2026	14.19	14.51	13.91	14.25	14.25	1.71%	1,973,730
May 5, 2026	13.64	14.05	13.64	14.01	14.01	2.86%	855,358
May 4, 2026	13.75	14.10	13.60	13.62	13.62	-1.23%	458,097
May 1, 2026	13.58	13.97	13.40	13.79	13.79	2.38%	968,963
Apr 30, 2026	13.57	13.57	12.71	13.47	13.47	-1.25%	870,883
Apr 29, 2026	13.55	13.83	13.44	13.64	13.64	0.66%	497,742
Apr 28, 2026	13.59	13.74	13.44	13.55	13.55	-0.29%	297,363
Apr 27, 2026	13.61	14.04	13.42	13.59	13.59	0.67%	631,300
Apr 24, 2026	13.32	13.61	13.12	13.50	13.50	1.81%	432,172
Apr 23, 2026	13.15	13.27	12.87	13.26	13.26	0.08%	439,694
Apr 22, 2026	13.80	13.89	12.98	13.25	13.25	-2.29%	617,448
Apr 21, 2026	13.78	14.18	13.50	13.56	13.56	-1.60%	690,160
Apr 20, 2026	13.27	13.90	13.17	13.78	13.78	1.85%	710,270
Apr 17, 2026	13.55	13.84	13.34	13.53	13.53	0.45%	1,130,497
Apr 16, 2026	13.63	13.63	13.20	13.47	13.47	-0.74%	447,841
Apr 15, 2026	13.48	13.92	13.46	13.57	13.57	1.57%	987,698
Apr 14, 2026	13.07	13.48	12.99	13.36	13.36	2.77%	622,154
Apr 13, 2026	12.30	13.03	12.10	13.00	13.00	4.50%	424,288
Apr 10, 2026	12.80	12.94	12.42	12.44	12.44	-2.81%	292,426
Apr 9, 2026	12.59	12.90	12.23	12.80	12.80	1.59%	435,270
Apr 8, 2026	12.80	13.06	12.53	12.60	12.60	4.65%	568,631
Apr 7, 2026	12.36	12.43	11.98	12.04	12.04	-3.06%	381,641
Apr 6, 2026	12.36	12.65	12.35	12.42	12.42	-1.19%	441,991
Apr 2, 2026	12.21	12.70	11.47	12.57	12.57	2.70%	1,035,141
Apr 1, 2026	12.54	12.72	12.04	12.24	12.24	-1.53%	573,539
Mar 31, 2026	12.06	12.63	11.87	12.43	12.43	4.54%	657,517
Mar 30, 2026	11.70	12.32	11.62	11.89	11.89	2.41%	881,564
Mar 27, 2026	12.29	12.39	11.61	11.61	11.61	-6.97%	683,681
Mar 26, 2026	12.56	13.12	12.41	12.48	12.48	-2.19%	540,405
Mar 25, 2026	11.85	12.93	11.85	12.76	12.76	9.15%	803,842
Mar 24, 2026	11.58	11.92	11.39	11.69	11.69	0.43%	441,723
Mar 23, 2026	11.34	11.74	10.97	11.64	11.64	4.21%	850,811
Mar 20, 2026	11.29	11.29	10.66	11.17	11.17	-1.06%	835,199
Mar 19, 2026	11.49	11.61	11.16	11.29	11.29	-2.17%	549,952
Mar 18, 2026	11.58	11.92	11.37	11.54	11.54	-1.54%	479,169
Mar 17, 2026	11.80	12.20	11.48	11.72	11.72	0.60%	788,911
Mar 16, 2026	11.49	11.77	11.14	11.65	11.65	2.64%	817,645
Mar 13, 2026	11.86	11.94	11.14	11.35	11.35	-4.94%	735,170
Mar 12, 2026	12.20	12.57	11.94	11.94	11.94	-3.86%	893,588
Mar 11, 2026	11.11	12.51	10.91	12.42	12.42	11.79%	1,559,624
Mar 10, 2026	10.13	11.35	10.05	11.11	11.11	9.67%	2,785,282