Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.82	21.98	21.09	21.17	21.17	-3.24%	961,202
Aug 27, 2026	21.15	22.49	21.15	21.88	21.88	3.70%	1,998,845
Aug 26, 2026	21.40	21.55	21.08	21.10	21.10	-1.40%	1,267,613
Aug 25, 2026	21.80	21.99	21.09	21.40	21.40	-0.37%	1,038,871
Aug 24, 2026	20.95	21.89	20.81	21.48	21.48	2.92%	1,532,136
Aug 21, 2026	20.34	20.96	19.77	20.87	20.87	4.14%	1,666,916
Aug 20, 2026	20.49	20.72	19.69	20.04	20.04	-3.28%	1,679,245
Aug 19, 2026	20.84	21.15	20.05	20.72	20.72	0.34%	1,187,802
Aug 18, 2026	20.30	21.31	20.06	20.65	20.65	-0.10%	1,829,302
Aug 17, 2026	21.27	21.35	20.19	20.67	20.67	-3.59%	2,559,470
Aug 14, 2026	22.75	23.09	21.26	21.44	21.44	-6.05%	1,732,400
Aug 13, 2026	22.36	22.96	21.87	22.82	22.82	1.60%	1,290,416
Aug 12, 2026	22.36	22.54	21.62	22.46	22.46	0.45%	1,263,016
Aug 11, 2026	21.01	22.64	20.87	22.36	22.36	5.87%	1,890,294
Aug 10, 2026	22.05	22.40	20.70	21.12	21.12	-4.22%	1,847,648
Aug 7, 2026	22.71	22.84	21.57	22.05	22.05	-0.18%	1,657,563
Aug 6, 2026	22.49	22.49	19.50	22.09	22.09	-6.52%	3,197,318
Aug 5, 2026	24.20	25.28	23.54	23.63	23.63	-0.17%	3,013,633
Aug 4, 2026	24.28	25.85	23.56	23.67	23.67	-2.51%	2,285,501
Aug 3, 2026	23.98	25.00	23.81	24.28	24.28	5.47%	1,804,333
Jul 31, 2026	24.14	24.17	22.98	23.02	23.02	-3.88%	1,003,446
Jul 30, 2026	23.26	23.99	23.05	23.95	23.95	3.90%	1,010,319
Jul 29, 2026	22.84	23.76	22.61	23.05	23.05	-0.39%	1,297,254
Jul 28, 2026	23.03	23.68	22.07	23.14	23.14	-0.64%	1,599,899
Jul 27, 2026	22.43	23.67	21.79	23.29	23.29	5.05%	1,725,761
Jul 24, 2026	23.38	23.46	22.06	22.17	22.17	-5.62%	1,722,501
Jul 23, 2026	24.56	24.74	22.88	23.49	23.49	-5.32%	2,196,154
Jul 22, 2026	26.21	26.25	24.67	24.81	24.81	-5.49%	1,786,918
Jul 21, 2026	27.78	28.14	25.90	26.25	26.25	-6.28%	2,187,113
Jul 20, 2026	28.11	28.68	27.45	28.01	28.01	-0.36%	1,260,998
Jul 17, 2026	28.28	28.97	27.85	28.11	28.11	-2.80%	1,841,235
Jul 16, 2026	29.13	29.80	28.49	28.92	28.92	-0.89%	2,419,948
Jul 15, 2026	28.29	29.60	28.08	29.18	29.18	3.92%	2,534,165
Jul 14, 2026	27.80	28.87	27.50	28.08	28.08	-1.27%	1,807,528
Jul 13, 2026	28.76	29.52	28.12	28.44	28.44	-1.76%	1,162,270
Jul 10, 2026	29.60	29.63	28.58	28.95	28.95	-1.53%	1,535,931
Jul 9, 2026	27.61	29.42	27.48	29.40	29.40	6.48%	2,260,275
Jul 8, 2026	28.09	28.43	26.82	27.61	27.61	-2.44%	2,260,918
Jul 7, 2026	28.53	29.00	27.86	28.30	28.30	-0.46%	1,785,927
Jul 6, 2026	26.39	28.56	26.39	28.43	28.43	7.57%	3,072,540
Jul 2, 2026	26.48	26.66	25.93	26.43	26.43	-0.19%	3,021,223
Jul 1, 2026	25.23	26.53	24.93	26.48	26.48	5.12%	2,996,615
Jun 30, 2026	24.50	25.46	24.41	25.19	25.19	3.03%	3,260,220
Jun 29, 2026	23.00	25.05	22.93	24.45	24.45	6.77%	4,076,514
Jun 26, 2026	21.40	23.03	21.10	22.90	22.90	5.09%	7,801,591
Jun 25, 2026	21.79	22.09	21.26	21.79	21.79	-	902,207
Jun 24, 2026	21.43	22.25	21.33	21.79	21.79	1.40%	1,598,134
Jun 23, 2026	20.67	21.71	20.25	21.49	21.49	2.24%	1,396,101
Jun 22, 2026	21.64	22.09	20.95	21.02	21.02	-1.59%	1,561,202
Jun 18, 2026	20.59	21.92	20.20	21.36	21.36	4.45%	5,084,781