Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.85	20.59	19.59	20.41	20.41	3.34%	1,228,004
Jun 8, 2026	19.55	19.99	19.44	19.75	19.75	1.02%	742,393
Jun 5, 2026	20.12	20.47	19.45	19.55	19.55	-3.84%	928,983
Jun 4, 2026	19.85	20.82	19.76	20.33	20.33	2.26%	1,333,457
Jun 3, 2026	20.31	20.48	19.16	19.88	19.88	-2.79%	1,579,086
Jun 2, 2026	19.29	20.57	19.00	20.45	20.45	4.39%	2,023,949
Jun 1, 2026	18.95	19.97	18.76	19.59	19.59	4.26%	2,734,420
May 29, 2026	18.62	18.99	18.36	18.79	18.79	-0.05%	2,024,765
May 28, 2026	18.74	19.16	18.57	18.80	18.80	0.64%	1,227,236
May 27, 2026	18.97	19.10	18.53	18.68	18.68	-1.53%	1,117,441
May 26, 2026	18.43	18.99	18.26	18.97	18.97	4.12%	1,699,394
May 22, 2026	17.75	18.30	17.73	18.22	18.22	3.46%	1,378,207
May 21, 2026	17.69	17.74	17.05	17.61	17.61	-0.62%	744,202
May 20, 2026	17.55	17.99	16.50	17.72	17.72	0.80%	1,140,795
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