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

24.81
-1.44 (-5.49%)
NASDAQ· Last Trade: Jul 23rd, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202626.2126.2524.6724.811,786,85424.81
7/21/202627.7828.1425.8926.252,186,87026.25
7/20/202628.1128.6827.4528.011,260,99728.01
7/17/202628.2828.9727.8528.111,841,23528.11
7/16/202629.1329.8028.4928.922,420,80528.92
7/15/202628.2929.6028.0829.182,555,53729.18
7/14/202627.8028.8727.5028.081,807,07328.08
7/13/202628.7629.5228.1228.441,161,96428.44
7/10/202629.6029.6328.5828.951,535,93128.95
7/09/202627.6129.4227.4829.402,260,08429.40
7/08/202628.0928.4326.8227.612,258,99927.61
7/07/202628.5329.0027.8628.301,785,92728.30
7/06/202626.3928.5626.3928.433,072,16428.43
7/02/202626.4826.6625.9326.433,021,22326.43
7/01/202625.2326.5324.9326.482,994,66726.48
6/30/202624.5025.4624.4125.193,259,95025.19
6/29/202623.0025.0522.9324.454,075,72524.45
6/26/202621.4023.0321.1022.907,801,59322.90
6/25/202621.7922.0921.2621.79900,19021.79
6/24/202621.4322.2521.3321.791,598,10521.79
6/23/202620.6721.7120.2521.491,396,05121.49
6/22/202621.6422.0920.9521.021,561,20021.02
6/18/202620.5921.9220.2021.365,084,78421.36
6/17/202619.8220.6519.1420.456,891,55620.45
6/16/202619.4519.4518.0219.172,545,19919.17
6/15/202618.8419.7217.5019.603,466,06819.60
6/12/202621.1621.3920.9020.961,005,01820.96
6/11/202620.8721.2520.4121.081,018,74921.08
6/10/202620.3921.4020.1420.611,997,53020.61
6/09/202619.8520.5919.5920.411,270,07920.41
6/08/202619.5519.9919.4419.75764,85719.75
6/05/202620.1220.4719.4519.551,021,58919.55
6/04/202619.8520.8219.7620.331,333,80820.33
6/03/202620.3120.4819.1619.881,623,65319.88
6/02/202619.2920.5719.0020.452,079,03320.45
6/01/202618.9519.9718.7619.592,735,58019.59
5/29/20260.0018.9918.3618.792,025,99418.79
5/28/202618.7419.1618.5718.801,243,46818.80
5/27/202618.9719.1018.5218.681,135,94918.68
5/26/202618.4318.9918.2618.971,725,15218.97
5/22/202617.7518.3017.7318.221,379,32418.22
5/21/202617.6917.7417.0517.61745,55917.61
5/20/202617.5517.9916.5017.721,153,26617.72
5/19/202617.7318.1517.1917.581,448,27217.58
5/18/202616.6517.7816.5317.572,724,30717.57
5/15/202616.1016.9115.9016.511,388,90616.51
5/14/202616.9716.9716.1916.26764,09816.26
5/13/202616.5916.8016.1616.881,847,95816.88
5/12/202615.9716.8515.8616.531,756,90916.53
5/11/202615.7916.2815.5516.041,660,51016.04
5/08/202616.5516.7815.9015.921,780,13515.92
5/07/202614.7917.0314.4616.954,660,09516.95
5/06/202614.1914.5113.9114.251,972,22714.25
5/05/202613.6414.0413.6414.01855,15714.01
5/04/202613.7514.1013.6013.62458,08613.62
5/01/202613.5813.9713.4013.79968,96413.79
4/30/202613.5713.5712.7313.47870,87113.47
4/29/202613.5513.8313.4413.64497,63313.64
4/28/202613.5913.7313.4413.55297,35913.55
4/27/202613.6114.0413.4213.59631,29913.59
4/24/202613.3213.6113.1213.50432,17213.50
4/23/202613.1513.2712.8713.26439,68313.26