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

17.68
+0.76 (4.49%)
NASDAQ · Last Trade: Nov 5th, 2:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202617.2517.9817.2517.681,643,52417.68
11/03/202616.6217.0716.3316.921,719,78116.92
11/02/202616.6417.2216.5616.621,045,98516.62
10/30/202616.3416.6116.1516.591,260,68816.59
10/29/202616.5416.9116.4116.89848,05116.89
10/28/202616.3916.8015.9016.71979,64616.71
10/27/202616.0516.4315.7616.271,005,49216.27
10/26/202616.0316.1515.4415.871,771,81715.87
10/23/202616.5716.6316.1116.191,007,67616.19
10/22/202617.4117.5116.4516.53923,07116.53
10/21/202618.2218.3317.4517.451,318,77417.45
10/20/202617.7518.1517.5518.13894,21018.13
10/19/202617.2417.9716.8617.761,256,74117.76
10/16/202617.5717.6316.8017.241,371,51017.24
10/15/202617.1217.8517.1217.571,456,23717.57
10/14/202616.9217.3316.4817.311,042,75217.31
10/13/202617.2017.5717.0217.20824,92017.20
10/12/202618.4218.5617.2217.341,126,79517.34
10/09/202618.4218.7318.0818.42890,50618.42
10/08/202617.6318.4617.5118.351,191,03318.35
10/07/202617.5017.8017.0517.711,791,76917.71
10/06/202617.4817.8617.2117.821,427,59217.82
10/05/202617.2417.6917.2017.411,133,87117.41
10/02/202617.5917.7517.1717.331,115,88817.33
10/01/202617.1617.6016.7717.401,811,18117.40
9/30/202617.0117.8717.0117.162,217,25617.16
9/29/202616.9617.1216.7116.891,393,11816.89
9/28/202616.7717.0116.2316.771,674,10016.77
9/25/202617.8618.0816.9117.022,100,67617.02
9/24/202619.3319.6917.5217.942,374,09917.94
9/23/202620.2220.3719.2619.361,654,97919.36
9/22/202620.3120.7419.7320.411,285,39620.41
9/21/202619.7720.2619.5020.242,004,37620.24
9/18/202619.4319.9919.4019.575,334,85119.57
9/17/202620.1020.1019.2619.431,246,09719.43
9/16/202619.4420.3519.2119.642,053,95919.64
9/15/202619.9620.2319.0619.441,879,33119.44
9/14/202619.9720.3819.6519.97999,11119.97
9/11/202620.1620.5019.8920.05847,53820.05
9/10/202619.2619.9719.1519.861,735,92419.86
9/09/202619.6719.9819.4119.651,428,77819.65
9/08/202620.2520.2519.2719.661,347,70919.66
9/04/202620.4520.5919.6420.20903,43820.20
9/03/202620.4920.7720.1220.59783,48520.59
9/02/202620.0320.4719.6020.401,023,46220.40
9/01/202620.5020.6219.8620.031,058,56020.03
8/31/202621.1721.4520.5820.731,339,92620.73
8/28/202621.8221.9821.0921.17962,71521.17
8/27/202621.1522.4921.1521.882,001,91321.88
8/26/202621.4021.5521.0821.101,325,93721.10
8/25/202621.8021.9921.0921.401,039,05321.40
8/24/202620.9521.8920.8121.481,559,69521.48
8/21/202620.3420.9619.7720.871,666,96320.87
8/20/202620.4920.7219.6920.041,682,05920.04
8/19/202620.8421.1420.0520.721,188,32120.72
8/18/202620.3021.3120.0620.651,846,80120.65
8/17/202621.2721.3520.1920.672,561,17820.67
8/14/202622.7523.0921.2621.441,734,22121.44
8/13/202622.3622.9621.8722.821,290,52422.82
8/12/202622.3622.5421.6222.461,597,46922.46
8/11/202621.0122.6420.8722.361,892,58122.36
8/10/202622.0522.4020.7021.121,850,07821.12
8/07/202622.7122.8421.5722.051,657,88522.05
8/06/202622.4922.4919.5022.093,315,65022.09
8/05/202624.2025.2723.5423.633,038,97123.63