Pattern Group, Inc. Class A PTRN
NASDAQ · United States · Commercial Services
$17.16+0.27 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.16 | +1.60% | $17.01 | $17.87 | $17.01 | 2.22M |
| 2026-09-29 | $16.89 | +0.72% | $16.96 | $17.12 | $16.71 | 1.39M |
| 2026-09-28 | $16.77 | -1.47% | $16.77 | $17.01 | $16.23 | 1.67M |
| 2026-09-25 | $17.02 | -5.13% | $17.86 | $18.08 | $16.91 | 2.09M |
| 2026-09-24 | $17.94 | -7.33% | $19.33 | $19.69 | $17.52 | 2.37M |
| 2026-09-23 | $19.36 | -5.14% | $20.22 | $20.37 | $19.26 | 1.65M |
| 2026-09-22 | $20.41 | +0.84% | $20.31 | $20.74 | $19.73 | 1.29M |
| 2026-09-21 | $20.24 | +3.42% | $19.77 | $20.26 | $19.50 | 2.00M |
| 2026-09-18 | $19.57 | +0.72% | $19.43 | $19.99 | $19.40 | 5.33M |
| 2026-09-17 | $19.43 | -1.07% | $20.10 | $20.10 | $19.26 | 1.24M |
| 2026-09-16 | $19.64 | +1.03% | $19.44 | $20.35 | $19.21 | 2.05M |
| 2026-09-15 | $19.44 | -2.65% | $19.96 | $20.23 | $19.06 | 1.88M |
| 2026-09-14 | $19.97 | -0.40% | $19.97 | $20.38 | $19.65 | 994.70K |
| 2026-09-11 | $20.05 | +0.96% | $20.16 | $20.50 | $19.89 | 817.10K |
| 2026-09-10 | $19.86 | +1.07% | $19.26 | $19.97 | $19.15 | 1.74M |
| 2026-09-09 | $19.65 | -0.05% | $19.67 | $19.98 | $19.41 | 1.43M |
| 2026-09-08 | $19.66 | -2.67% | $20.25 | $20.25 | $19.27 | 1.35M |
| 2026-09-04 | $20.20 | -1.89% | $20.45 | $20.58 | $19.64 | 903.40K |
| 2026-09-03 | $20.59 | +0.93% | $20.49 | $20.77 | $20.12 | 783.50K |
| 2026-09-02 | $20.40 | +1.85% | $20.03 | $20.47 | $19.60 | 1.02M |
| 2026-09-01 | $20.03 | -3.38% | $20.50 | $20.62 | $19.86 | 1.06M |
| 2026-08-31 | $20.73 | -2.08% | $21.17 | $21.45 | $20.58 | 1.34M |
| 2026-08-28 | $21.17 | -3.24% | $21.82 | $21.98 | $21.09 | 961.20K |
| 2026-08-27 | $21.88 | +3.70% | $21.15 | $22.49 | $21.15 | 2.00M |
| 2026-08-26 | $21.10 | -1.40% | $21.40 | $21.55 | $21.08 | 1.33M |
| 2026-08-25 | $21.40 | -0.37% | $21.80 | $21.99 | $21.09 | 1.04M |
| 2026-08-24 | $21.48 | +2.92% | $20.95 | $21.89 | $20.81 | 1.56M |
| 2026-08-21 | $20.87 | +4.14% | $20.34 | $20.96 | $19.77 | 1.67M |
| 2026-08-20 | $20.04 | -3.28% | $20.49 | $20.72 | $19.69 | 1.68M |
| 2026-08-19 | $20.72 | +0.34% | $20.84 | $21.15 | $20.05 | 1.19M |
| 2026-08-18 | $20.65 | -0.10% | $20.30 | $21.31 | $20.06 | 1.85M |
| 2026-08-17 | $20.67 | -3.59% | $21.27 | $21.34 | $20.19 | 2.56M |
| 2026-08-14 | $21.44 | -6.05% | $22.75 | $23.09 | $21.26 | 1.73M |
| 2026-08-13 | $22.82 | +1.60% | $22.36 | $22.96 | $21.87 | 1.29M |
| 2026-08-12 | $22.46 | +0.45% | $22.36 | $22.54 | $21.62 | 1.26M |
| 2026-08-11 | $22.36 | +5.87% | $21.01 | $22.64 | $20.87 | 1.89M |
| 2026-08-10 | $21.12 | -4.22% | $22.05 | $22.40 | $20.70 | 1.85M |
| 2026-08-07 | $22.05 | -0.18% | $22.71 | $22.84 | $21.57 | 1.66M |
| 2026-08-06 | $22.09 | -6.52% | $22.49 | $22.49 | $19.50 | 3.32M |
| 2026-08-05 | $23.63 | -0.17% | $24.20 | $25.27 | $23.53 | 3.04M |
| 2026-08-04 | $23.67 | -2.51% | $24.28 | $25.85 | $23.56 | 2.29M |
| 2026-08-03 | $24.28 | +5.47% | $23.98 | $25.00 | $23.81 | 1.80M |
| 2026-07-31 | $23.02 | -3.88% | $24.14 | $24.17 | $22.98 | 1.00M |
| 2026-07-30 | $23.95 | +3.90% | $23.26 | $23.99 | $23.05 | 1.01M |
| 2026-07-29 | $23.05 | -0.39% | $22.84 | $23.76 | $22.60 | 1.30M |
| 2026-07-28 | $23.14 | -0.64% | $23.03 | $23.68 | $22.07 | 1.60M |
| 2026-07-27 | $23.29 | +5.05% | $22.43 | $23.67 | $21.78 | 1.73M |
| 2026-07-24 | $22.17 | -5.62% | $23.38 | $23.45 | $22.06 | 1.72M |
| 2026-07-23 | $23.49 | -5.32% | $24.56 | $24.74 | $22.88 | 2.20M |
| 2026-07-22 | $24.81 | -5.49% | $26.21 | $26.25 | $24.67 | 1.79M |
| 2026-07-21 | $26.25 | -6.28% | $27.78 | $28.14 | $25.90 | 2.19M |
| 2026-07-20 | $28.01 | -0.36% | $28.11 | $28.68 | $27.45 | 1.26M |
| 2026-07-17 | $28.11 | -2.80% | $28.28 | $28.97 | $27.85 | 1.84M |
| 2026-07-16 | $28.92 | -0.89% | $29.13 | $29.80 | $28.49 | 2.42M |
| 2026-07-15 | $29.18 | +3.92% | $28.29 | $29.60 | $28.08 | 2.53M |
| 2026-07-14 | $28.08 | -1.27% | $27.80 | $28.87 | $27.50 | 1.81M |
| 2026-07-13 | $28.44 | -1.76% | $28.76 | $29.52 | $28.12 | 1.16M |
| 2026-07-10 | $28.95 | -1.53% | $29.60 | $29.63 | $28.58 | 1.54M |
| 2026-07-09 | $29.40 | +6.48% | $27.61 | $29.42 | $27.48 | 2.26M |
| 2026-07-08 | $27.61 | -2.44% | $28.09 | $28.43 | $26.82 | 2.26M |
| 2026-07-07 | $28.30 | -0.46% | $28.53 | $29.00 | $27.86 | 1.79M |
| 2026-07-06 | $28.43 | +7.57% | $26.39 | $28.56 | $26.39 | 3.07M |
| 2026-07-02 | $26.43 | -0.19% | $26.48 | $26.66 | $25.92 | 3.02M |
| 2026-07-01 | $26.48 | +5.12% | $25.23 | $26.53 | $24.93 | 3.00M |
| 2026-06-30 | $25.19 | +3.03% | $24.50 | $25.46 | $24.41 | 3.26M |
| 2026-06-29 | $24.45 | +6.77% | $23.00 | $25.05 | $22.93 | 4.08M |
| 2026-06-26 | $22.90 | +5.09% | $21.40 | $23.03 | $21.10 | 7.80M |
| 2026-06-25 | $21.79 | 0.00% | $21.79 | $22.09 | $21.26 | 900.10K |
| 2026-06-24 | $21.79 | +1.40% | $21.43 | $22.25 | $21.33 | 1.60M |
| 2026-06-23 | $21.49 | +2.24% | $20.67 | $21.71 | $20.25 | 1.40M |
| 2026-06-22 | $21.02 | -1.59% | $21.64 | $22.09 | $20.95 | 1.56M |
| 2026-06-18 | $21.36 | +4.45% | $20.59 | $21.92 | $20.20 | 5.08M |
| 2026-06-17 | $20.45 | +6.68% | $19.82 | $20.65 | $19.14 | 6.89M |
| 2026-06-16 | $19.17 | -2.19% | $19.45 | $19.45 | $18.02 | 2.54M |
| 2026-06-15 | $19.60 | -6.49% | $18.84 | $19.72 | $17.50 | 3.47M |
| 2026-06-12 | $20.96 | -0.57% | $21.16 | $21.39 | $20.90 | 1.00M |
| 2026-06-11 | $21.08 | +2.28% | $20.87 | $21.25 | $20.41 | 1.02M |
| 2026-06-10 | $20.61 | +0.98% | $20.39 | $21.40 | $20.14 | 2.00M |
| 2026-06-09 | $20.41 | +3.34% | $19.85 | $20.58 | $19.59 | 1.27M |
| 2026-06-08 | $19.75 | +1.02% | $19.55 | $19.99 | $19.44 | 765.00K |
| 2026-06-05 | $19.55 | -3.84% | $20.12 | $20.47 | $19.45 | 1.02M |
| 2026-06-04 | $20.33 | +2.26% | $19.85 | $20.82 | $19.76 | 1.33M |
| 2026-06-03 | $19.88 | -2.79% | $20.31 | $20.48 | $19.16 | 1.62M |
| 2026-06-02 | $20.45 | +4.39% | $19.29 | $20.57 | $19.00 | 2.08M |
| 2026-06-01 | $19.59 | +4.26% | $18.95 | $19.97 | $18.76 | 2.74M |
| 2026-05-29 | $18.79 | -0.05% | $18.62 | $18.99 | $18.36 | 2.03M |
| 2026-05-28 | $18.80 | +0.64% | $18.74 | $19.16 | $18.57 | 1.24M |
| 2026-05-27 | $18.68 | -1.53% | $18.97 | $19.10 | $18.52 | 1.14M |
| 2026-05-26 | $18.97 | +4.12% | $18.43 | $18.99 | $18.26 | 1.72M |
| 2026-05-22 | $18.22 | +3.46% | $17.75 | $18.30 | $17.73 | 1.38M |