Pattern Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.55	13.83	13.44	13.64	13.64	0.66%	493,181
Apr 28, 2026	13.59	13.74	13.44	13.55	13.55	-0.29%	297,358
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
Mar 9, 2026	10.36	10.46	9.21	10.13	10.13	-6.20%	2,855,908
Mar 6, 2026	11.98	12.15	10.29	10.80	10.80	-7.22%	3,779,261
Mar 5, 2026	11.40	11.79	11.05	11.64	11.64	1.39%	1,408,649
Mar 4, 2026	11.33	11.81	11.18	11.48	11.48	1.50%	873,246
Mar 3, 2026	10.40	11.34	10.31	11.31	11.31	4.24%	688,346
Mar 2, 2026	10.21	10.93	10.21	10.85	10.85	3.04%	798,707
Feb 27, 2026	10.97	11.19	10.44	10.53	10.53	-6.57%	759,167
Feb 26, 2026	10.71	11.29	10.61	11.27	11.27	5.23%	771,215
Feb 25, 2026	9.62	10.75	9.54	10.71	10.71	11.68%	950,986
Feb 24, 2026	9.54	9.68	8.92	9.59	9.59	-0.31%	1,264,604
Feb 23, 2026	10.25	10.34	9.41	9.62	9.62	-6.87%	898,780
Feb 20, 2026	10.68	11.03	10.27	10.33	10.33	-4.17%	829,223
Feb 19, 2026	10.36	10.84	10.13	10.78	10.78	2.86%	491,705
Feb 18, 2026	10.59	11.03	10.35	10.48	10.48	-0.38%	1,021,213