NASDAQ : PTRN
Pattern Group Inc. — Price history
Technology · Software - Application · United States
Last price 16.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pattern Group Inc. (PTRN) closed at 16.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.34 | 16.61 | 16.15 | 16.59 | 1,260,680 | -1.78% |
| 2026-10-29 | 16.54 | 16.91 | 16.41 | 16.89 | 848,135 | +1.08% |
| 2026-10-28 | 16.39 | 16.8 | 15.9 | 16.71 | 979,680 | +2.70% |
| 2026-10-27 | 16.05 | 16.43 | 15.76 | 16.27 | 1,005,494 | +2.52% |
| 2026-10-26 | 16.03 | 16.15 | 15.44 | 15.87 | 1,772,226 | -1.98% |
| 2026-10-23 | 16.49 | 16.63 | 16.11 | 16.19 | 1,007,675 | -2.06% |
| 2026-10-22 | 17.41 | 17.51 | 16.45 | 16.53 | 923,070 | -5.27% |
| 2026-10-21 | 18.22 | 18.33 | 17.445 | 17.45 | 1,318,777 | -3.75% |
| 2026-10-20 | 17.75 | 18.15 | 17.55 | 18.13 | 894,211 | +2.08% |
| 2026-10-19 | 17.24 | 17.97 | 16.86 | 17.76 | 1,256,742 | +3.02% |
| 2026-10-16 | 17.57 | 17.63 | 16.805 | 17.24 | 1,371,509 | -1.88% |
| 2026-10-15 | 17.12 | 17.85 | 17.12 | 17.57 | 1,456,239 | +1.50% |
| 2026-10-14 | 16.92 | 17.33 | 16.485 | 17.31 | 1,042,761 | +0.64% |
| 2026-10-13 | 17.2 | 17.57 | 17.02 | 17.2 | 824,929 | -0.81% |
| 2026-10-12 | 18.42 | 18.56 | 17.22 | 17.34 | 1,126,824 | -5.86% |
| 2026-10-09 | 18.42 | 18.73 | 18.08 | 18.42 | 890,505 | +0.38% |
| 2026-10-08 | 17.63 | 18.46 | 17.51 | 18.35 | 1,191,147 | +3.61% |
| 2026-10-07 | 17.5 | 17.805 | 17.055 | 17.71 | 1,792,615 | -0.62% |
| 2026-10-06 | 17.48 | 17.86 | 17.21 | 17.82 | 1,427,644 | +2.35% |
| 2026-10-05 | 17.24 | 17.691 | 17.205 | 17.41 | 1,133,873 | +0.46% |
| 2026-10-02 | 17.59 | 17.75 | 17.17 | 17.33 | 1,115,888 | -0.40% |
| 2026-10-01 | 17.16 | 17.6 | 16.77 | 17.4 | 1,811,182 | +1.40% |
| 2026-09-30 | 17.01 | 17.87 | 17.01 | 17.16 | 2,217,559 | +1.60% |
| 2026-09-29 | 16.96 | 17.12 | 16.71 | 16.89 | 1,393,236 | +0.72% |
| 2026-09-28 | 16.77 | 17.01 | 16.23 | 16.77 | 1,674,521 | -1.47% |
| 2026-09-25 | 17.86 | 18.08 | 16.91 | 17.02 | 2,100,675 | -5.13% |
| 2026-09-24 | 19.33 | 19.69 | 17.52 | 17.94 | 2,374,850 | -7.33% |
| 2026-09-23 | 20.22 | 20.37 | 19.26 | 19.36 | 1,654,952 | -5.14% |
| 2026-09-22 | 20.31 | 20.739 | 19.73 | 20.41 | 1,286,400 | +0.84% |
| 2026-09-21 | 19.77 | 20.26 | 19.5 | 20.24 | 2,004,381 | +3.42% |
| 2026-09-18 | 19.43 | 19.99 | 19.4 | 19.57 | 5,334,850 | +0.72% |
| 2026-09-17 | 20.1 | 20.1 | 19.26 | 19.43 | 1,246,100 | -1.07% |
| 2026-09-16 | 19.44 | 20.35 | 19.21 | 19.64 | 2,053,965 | +1.03% |
| 2026-09-15 | 19.96 | 20.23 | 19.06 | 19.44 | 1,879,333 | -2.65% |
| 2026-09-14 | 19.97 | 20.375 | 19.65 | 19.97 | 994,738 | -0.40% |
| 2026-09-11 | 20.16 | 20.5 | 19.89 | 20.05 | 817,122 | +0.96% |
| 2026-09-10 | 19.26 | 19.97 | 19.15 | 19.86 | 1,735,954 | +1.07% |
| 2026-09-09 | 19.67 | 19.98 | 19.41 | 19.65 | 1,428,777 | -0.05% |
| 2026-09-08 | 20.25 | 20.25 | 19.27 | 19.66 | 1,347,747 | -2.67% |
| 2026-09-04 | 20.45 | 20.585 | 19.64 | 20.2 | 903,436 | -1.89% |
| 2026-09-03 | 20.49 | 20.77 | 20.12 | 20.59 | 783,488 | +0.93% |
| 2026-09-02 | 20.03 | 20.47 | 19.6 | 20.4 | 1,023,472 | +1.85% |
| 2026-09-01 | 20.5 | 20.62 | 19.86 | 20.03 | 1,058,564 | -3.38% |
| 2026-08-31 | 21.17 | 21.451 | 20.58 | 20.73 | 1,339,431 | -2.08% |
| 2026-08-28 | 21.82 | 21.98 | 21.09 | 21.17 | 962,714 | -3.24% |
| 2026-08-27 | 21.15 | 22.49 | 21.15 | 21.88 | 2,002,192 | +3.70% |
| 2026-08-26 | 21.4 | 21.545 | 21.08 | 21.1 | 1,326,042 | -1.40% |
| 2026-08-25 | 21.8 | 21.99 | 21.09 | 21.4 | 1,039,054 | -0.37% |
| 2026-08-24 | 20.95 | 21.89 | 20.81 | 21.48 | 1,560,341 | +2.92% |
| 2026-08-21 | 20.34 | 20.96 | 19.77 | 20.87 | 1,666,963 | +4.14% |
| 2026-08-20 | 20.49 | 20.72 | 19.69 | 20.04 | 1,682,064 | -3.28% |
| 2026-08-19 | 20.84 | 21.145 | 20.05 | 20.72 | 1,188,484 | +0.34% |
| 2026-08-18 | 20.3 | 21.31 | 20.06 | 20.65 | 1,846,817 | -0.10% |
| 2026-08-17 | 21.27 | 21.345 | 20.19 | 20.67 | 2,561,199 | -3.59% |
| 2026-08-14 | 22.75 | 23.09 | 21.26 | 21.44 | 1,734,220 | -6.05% |
| 2026-08-13 | 22.36 | 22.96 | 21.87 | 22.82 | 1,290,526 | +1.60% |
| 2026-08-12 | 22.36 | 22.54 | 21.62 | 22.46 | 1,263,582 | +0.45% |
| 2026-08-11 | 21.01 | 22.64 | 20.874 | 22.36 | 1,892,581 | +5.87% |
| 2026-08-10 | 22.05 | 22.4 | 20.7 | 21.12 | 1,850,110 | -4.22% |
| 2026-08-07 | 22.71 | 22.84 | 21.57 | 22.05 | 1,657,884 | -0.18% |
| 2026-08-06 | 22.49 | 22.49 | 19.5 | 22.09 | 3,316,671 | -6.52% |
| 2026-08-05 | 24.2 | 25.275 | 23.535 | 23.63 | 3,039,232 | -0.17% |
| 2026-08-04 | 24.28 | 25.85 | 23.56 | 23.67 | 2,285,501 | -2.51% |
| 2026-08-03 | 23.98 | 25 | 23.805 | 24.28 | 1,804,333 | +5.47% |
| 2026-07-31 | 24.14 | 24.165 | 22.975 | 23.02 | 1,003,446 | -3.88% |
| 2026-07-30 | 23.26 | 23.99 | 23.05 | 23.95 | 1,010,319 | +3.90% |
| 2026-07-29 | 22.84 | 23.76 | 22.605 | 23.05 | 1,297,254 | -0.39% |
| 2026-07-28 | 23.03 | 23.68 | 22.07 | 23.14 | 1,599,899 | -0.64% |
| 2026-07-27 | 22.43 | 23.67 | 21.785 | 23.29 | 1,725,761 | +5.05% |
| 2026-07-24 | 23.38 | 23.455 | 22.06 | 22.17 | 1,722,501 | -5.62% |
| 2026-07-23 | 24.56 | 24.735 | 22.88 | 23.49 | 2,196,154 | -5.32% |
| 2026-07-22 | 26.21 | 26.25 | 24.67 | 24.81 | 1,786,918 | -5.49% |
| 2026-07-21 | 27.78 | 28.141 | 25.895 | 26.25 | 2,187,113 | -6.28% |
| 2026-07-20 | 28.11 | 28.68 | 27.45 | 28.01 | 1,260,998 | -0.36% |
| 2026-07-17 | 28.28 | 28.97 | 27.85 | 28.11 | 1,841,235 | -2.80% |
| 2026-07-16 | 29.13 | 29.8 | 28.492 | 28.92 | 2,419,948 | -0.89% |
| 2026-07-15 | 28.29 | 29.6 | 28.08 | 29.18 | 2,534,165 | +3.92% |
| 2026-07-14 | 27.8 | 28.87 | 27.5 | 28.08 | 1,807,528 | -1.27% |
| 2026-07-13 | 28.76 | 29.517 | 28.12 | 28.44 | 1,162,270 | -1.76% |
| 2026-07-10 | 29.6 | 29.63 | 28.58 | 28.95 | 1,535,931 | -1.53% |
| 2026-07-09 | 27.61 | 29.42 | 27.48 | 29.4 | 2,260,275 | +6.48% |
| 2026-07-08 | 28.09 | 28.43 | 26.82 | 27.61 | 2,260,918 | -2.44% |
| 2026-07-07 | 28.53 | 28.999 | 27.86 | 28.3 | 1,785,927 | -0.46% |
| 2026-07-06 | 26.39 | 28.56 | 26.387 | 28.43 | 3,072,540 | +7.57% |
| 2026-07-02 | 26.48 | 26.66 | 25.925 | 26.43 | 3,021,223 | -0.19% |
| 2026-07-01 | 25.23 | 26.53 | 24.93 | 26.48 | 2,996,615 | +5.12% |
| 2026-06-30 | 24.5 | 25.46 | 24.41 | 25.19 | 3,260,220 | +3.03% |
| 2026-06-29 | 23 | 25.05 | 22.93 | 24.45 | 4,076,514 | +6.77% |
| 2026-06-26 | 21.4 | 23.03 | 21.1 | 22.9 | 7,801,591 | +5.09% |
| 2026-06-25 | 21.79 | 22.09 | 21.262 | 21.79 | 902,207 | +0.00% |
| 2026-06-24 | 21.43 | 22.25 | 21.33 | 21.79 | 1,598,134 | +1.40% |
| 2026-06-23 | 20.67 | 21.71 | 20.25 | 21.49 | 1,396,101 | +2.24% |
| 2026-06-22 | 21.64 | 22.09 | 20.95 | 21.02 | 1,561,202 | -1.59% |
| 2026-06-18 | 20.59 | 21.92 | 20.2 | 21.36 | 5,084,781 | +4.45% |
| 2026-06-17 | 19.82 | 20.65 | 19.14 | 20.45 | 6,894,542 | +6.68% |
| 2026-06-16 | 19.45 | 19.45 | 18.02 | 19.17 | 2,545,213 | -2.19% |
| 2026-06-15 | 18.84 | 19.72 | 17.5 | 19.6 | 3,466,254 | -6.49% |
| 2026-06-12 | 21.16 | 21.39 | 20.9 | 20.96 | 1,005,018 | -0.57% |
| 2026-06-11 | 20.87 | 21.25 | 20.405 | 21.08 | 1,018,762 | +2.28% |
| 2026-06-10 | 20.39 | 21.4 | 20.14 | 20.61 | 1,997,836 | +0.98% |
| 2026-06-09 | 19.85 | 20.585 | 19.59 | 20.41 | 1,270,174 | +3.34% |
| 2026-06-08 | 19.55 | 19.99 | 19.442 | 19.75 | 765,008 | +1.02% |
| 2026-06-05 | 20.12 | 20.47 | 19.45 | 19.55 | 1,021,589 | -3.84% |
| 2026-06-04 | 19.85 | 20.82 | 19.76 | 20.33 | 1,333,878 | +2.26% |
| 2026-06-03 | 20.31 | 20.48 | 19.16 | 19.88 | 1,623,765 | -2.79% |
| 2026-06-02 | 19.29 | 20.57 | 19 | 20.45 | 2,079,200 | +4.39% |
| 2026-06-01 | 18.95 | 19.97 | 18.76 | 19.59 | 2,735,827 | +4.26% |
| 2026-05-29 | 18.62 | 18.99 | 18.364 | 18.79 | 2,025,994 | -0.05% |
| 2026-05-28 | 18.74 | 19.162 | 18.57 | 18.8 | 1,243,480 | +0.64% |
| 2026-05-27 | 18.97 | 19.1 | 18.525 | 18.68 | 1,136,960 | -1.53% |
| 2026-05-26 | 18.43 | 18.99 | 18.26 | 18.97 | 1,725,780 | +4.12% |
| 2026-05-22 | 17.75 | 18.295 | 17.73 | 18.22 | 1,379,324 | +3.46% |
| 2026-05-21 | 17.69 | 17.74 | 17.05 | 17.61 | 746,202 | -0.62% |
| 2026-05-20 | 17.55 | 17.99 | 16.5 | 17.72 | 1,153,261 | +0.80% |
| 2026-05-19 | 17.725 | 18.15 | 17.19 | 17.58 | 1,448,296 | +0.06% |
| 2026-05-18 | 16.65 | 17.78 | 16.53 | 17.57 | 2,726,333 | +6.42% |
| 2026-05-15 | 16.1 | 16.91 | 15.902 | 16.51 | 1,388,906 | +1.54% |
| 2026-05-14 | 16.97 | 16.97 | 16.19 | 16.26 | 764,100 | -3.67% |
| 2026-05-13 | 16.59 | 16.99 | 16.16 | 16.88 | 1,848,266 | +2.12% |
| 2026-05-12 | 15.97 | 16.85 | 15.86 | 16.53 | 1,757,676 | +3.05% |