Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.42	18.73	18.08	18.42	18.42	0.38%	890,500
Oct 8, 2026	17.63	18.46	17.51	18.35	18.35	3.61%	1,190,551
Oct 7, 2026	17.50	17.81	17.06	17.71	17.71	-0.62%	1,785,358
Oct 6, 2026	17.48	17.86	17.21	17.82	17.82	2.35%	1,424,549
Oct 5, 2026	17.24	17.69	17.21	17.41	17.41	0.46%	1,130,116
Oct 2, 2026	17.59	17.75	17.17	17.33	17.33	-0.40%	1,115,401
Oct 1, 2026	17.16	17.60	16.77	17.40	17.40	1.40%	1,809,592
Sep 30, 2026	17.01	17.87	17.01	17.16	17.16	1.60%	2,217,559
Sep 29, 2026	16.96	17.12	16.71	16.89	16.89	0.72%	1,393,236
Sep 28, 2026	16.77	17.01	16.23	16.77	16.77	-1.47%	1,674,521
Sep 25, 2026	17.86	18.08	16.91	17.02	17.02	-5.13%	2,100,675
Sep 24, 2026	19.33	19.69	17.52	17.94	17.94	-7.33%	2,374,850
Sep 23, 2026	20.22	20.37	19.26	19.36	19.36	-5.14%	1,654,952
Sep 22, 2026	20.31	20.74	19.73	20.41	20.41	0.84%	1,286,400
Sep 21, 2026	19.77	20.26	19.50	20.24	20.24	3.42%	2,004,381
Sep 18, 2026	19.43	19.99	19.40	19.57	19.57	0.72%	5,334,850
Sep 17, 2026	20.10	20.10	19.26	19.43	19.43	-1.07%	1,246,100
Sep 16, 2026	19.44	20.35	19.21	19.64	19.64	1.03%	2,053,965
Sep 15, 2026	19.96	20.23	19.06	19.44	19.44	-2.65%	1,879,333
Sep 14, 2026	19.97	20.38	19.65	19.97	19.97	-0.40%	994,738
Sep 11, 2026	20.16	20.50	19.89	20.05	20.05	0.96%	817,122
Sep 10, 2026	19.26	19.97	19.15	19.86	19.86	1.07%	1,735,954
Sep 9, 2026	19.67	19.98	19.41	19.65	19.65	-0.05%	1,428,777
Sep 8, 2026	20.25	20.25	19.27	19.66	19.66	-2.67%	1,347,747
Sep 4, 2026	20.45	20.59	19.64	20.20	20.20	-1.89%	903,436
Sep 3, 2026	20.49	20.77	20.12	20.59	20.59	0.93%	783,488
Sep 2, 2026	20.03	20.47	19.60	20.40	20.40	1.85%	1,023,472
Sep 1, 2026	20.50	20.62	19.86	20.03	20.03	-3.38%	1,058,564
Aug 31, 2026	21.17	21.45	20.58	20.73	20.73	-2.08%	1,339,431
Aug 28, 2026	21.82	21.98	21.09	21.17	21.17	-3.24%	962,714
Aug 27, 2026	21.15	22.49	21.15	21.88	21.88	3.70%	2,002,192
Aug 26, 2026	21.40	21.55	21.08	21.10	21.10	-1.40%	1,326,042
Aug 25, 2026	21.80	21.99	21.09	21.40	21.40	-0.37%	1,039,054
Aug 24, 2026	20.95	21.89	20.81	21.48	21.48	2.92%	1,560,341
Aug 21, 2026	20.34	20.96	19.77	20.87	20.87	4.14%	1,666,963
Aug 20, 2026	20.49	20.72	19.69	20.04	20.04	-3.28%	1,682,064
Aug 19, 2026	20.84	21.15	20.05	20.72	20.72	0.34%	1,188,484
Aug 18, 2026	20.30	21.31	20.06	20.65	20.65	-0.10%	1,846,817
Aug 17, 2026	21.27	21.35	20.19	20.67	20.67	-3.59%	2,561,199
Aug 14, 2026	22.75	23.09	21.26	21.44	21.44	-6.05%	1,734,220
Aug 13, 2026	22.36	22.96	21.87	22.82	22.82	1.60%	1,290,526
Aug 12, 2026	22.36	22.54	21.62	22.46	22.46	0.45%	1,263,582
Aug 11, 2026	21.01	22.64	20.87	22.36	22.36	5.87%	1,892,581
Aug 10, 2026	22.05	22.40	20.70	21.12	21.12	-4.22%	1,850,110
Aug 7, 2026	22.71	22.84	21.57	22.05	22.05	-0.18%	1,657,884
Aug 6, 2026	22.49	22.49	19.50	22.09	22.09	-6.52%	3,316,671
Aug 5, 2026	24.20	25.28	23.54	23.63	23.63	-0.17%	3,039,232
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