Pattern Group Inc. - Series A Common Stock (PTRN)

Last Price12.39

Change+0.91 (7.93%)

NASDAQ · Last Trade: Feb 7th, 10:46 AM EST

Historical Prices For Pattern Group Inc. - Series A Common Stock (PTRN)

Date Range:

2025-11-07 - 2026-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2026	11.55	12.42	11.50	12.39	957,239	12.39
2/05/2026	12.58	12.64	11.27	11.47	882,332	11.47
2/04/2026	13.38	13.38	12.57	12.80	1,495,136	12.80
2/03/2026	13.81	13.90	12.93	13.39	1,055,693	13.39
2/02/2026	13.72	14.33	13.36	13.90	650,426	13.90
1/30/2026	15.76	15.86	13.76	13.82	2,799,813	13.82
1/29/2026	15.47	16.20	15.32	15.96	922,814	15.96
1/28/2026	15.87	16.28	15.61	15.62	781,297	15.62
1/27/2026	16.00	16.51	15.60	15.77	1,601,878	15.77
1/26/2026	14.19	16.30	14.01	16.06	2,169,958	16.06
1/23/2026	14.33	14.50	13.89	14.27	468,854	14.27
1/22/2026	13.49	15.04	13.16	14.42	1,152,414	14.42
1/21/2026	13.52	13.85	12.91	13.36	707,500	13.36
1/20/2026	13.52	13.85	13.28	13.46	825,709	13.46
1/16/2026	14.22	14.22	13.61	13.88	939,395	13.88
1/15/2026	13.17	14.23	12.91	14.20	1,219,035	14.20
1/14/2026	13.36	13.64	12.93	13.01	640,096	13.01
1/13/2026	13.40	13.79	13.10	13.49	660,924	13.49
1/12/2026	14.47	14.50	13.20	13.41	1,692,631	13.41
1/09/2026	14.19	15.00	14.02	14.53	1,173,239	14.53
1/08/2026	13.85	14.26	13.32	14.23	1,013,012	14.23
1/07/2026	13.29	14.39	13.24	13.96	1,475,147	13.96
1/06/2026	12.62	13.61	12.62	13.21	1,197,789	13.21
1/05/2026	11.50	12.99	11.41	12.74	1,200,732	12.74
1/02/2026	11.69	11.79	11.21	11.50	577,379	11.50
12/31/2025	11.81	11.95	11.48	11.54	518,230	11.54
12/30/2025	12.31	12.56	11.71	11.84	914,097	11.84
12/29/2025	11.71	12.39	11.51	12.38	699,700	12.38
12/26/2025	11.51	11.85	11.35	11.84	370,495	11.84
12/24/2025	11.65	11.65	11.30	11.48	239,132	11.48
12/23/2025	11.92	12.09	11.37	11.64	474,473	11.64
12/22/2025	12.28	12.44	11.82	11.89	483,057	11.89
12/19/2025	11.70	12.33	11.45	11.91	2,368,930	11.91
12/18/2025	11.62	11.89	11.48	11.54	408,974	11.54
12/17/2025	11.84	11.92	11.40	11.53	549,485	11.53
12/16/2025	11.75	12.07	11.64	11.88	455,527	11.88
12/15/2025	12.64	12.70	11.74	11.87	860,853	11.87
12/12/2025	12.79	12.98	12.49	12.72	416,477	12.72
12/11/2025	12.54	13.09	12.46	12.75	876,766	12.75
12/10/2025	12.52	12.90	12.35	12.73	1,682,774	12.73
12/09/2025	12.77	12.86	12.44	12.63	1,532,790	12.63
12/08/2025	13.31	13.44	12.54	12.85	1,643,957	12.85
12/05/2025	13.37	13.92	13.01	13.31	749,049	13.31
12/04/2025	15.25	15.48	12.96	13.35	2,480,342	13.35
12/03/2025	14.91	15.46	14.63	15.35	367,486	15.35
12/02/2025	15.05	15.29	14.38	14.88	442,260	14.88
12/01/2025	14.42	15.05	14.16	14.95	418,789	14.95
11/28/2025	14.75	14.97	14.13	14.54	303,400	14.54
11/26/2025	14.94	15.30	14.56	14.72	349,400	14.72
11/25/2025	14.50	15.01	14.40	14.78	515,685	14.78
11/24/2025	15.00	15.19	14.26	14.39	486,030	14.39
11/21/2025	15.24	15.45	14.05	14.98	416,692	14.98
11/20/2025	15.14	15.74	14.98	15.30	362,727	15.30
11/19/2025	16.01	16.43	14.82	14.99	920,528	14.99
11/18/2025	15.50	16.57	15.30	16.00	700,162	16.00
11/17/2025	17.03	17.62	15.50	15.70	1,127,723	15.70
11/14/2025	17.20	17.87	17.00	17.46	695,921	17.46
11/13/2025	17.96	18.19	17.32	17.76	615,698	17.76
11/12/2025	18.40	18.40	17.54	18.19	333,764	18.19
11/11/2025	17.50	18.59	17.14	18.40	483,632	18.40
11/10/2025	17.25	17.86	16.30	17.70	526,446	17.70
11/07/2025	17.75	18.00	15.81	17.09	1,033,250	17.09