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

18.22
+0.61 (3.46%)
NASDAQ· Last Trade: May 22nd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202617.7518.3017.7318.221,379,03918.22
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
5/05/202613.6414.0413.6414.01855,25914.01
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
4/22/202613.8013.8912.9813.25617,43813.25
4/21/202613.7814.1813.5013.56690,14913.56
4/20/202613.2713.9013.1713.78710,27013.78
4/17/202613.5513.8413.3413.531,130,49813.53
4/16/202613.6313.6313.2013.47447,70713.47
4/15/202613.4813.9213.4613.57987,68313.57
4/14/202613.0713.4812.9913.36622,00113.36
4/13/202612.3013.0312.1013.00423,28313.00
4/10/202612.8012.9412.4212.44292,42912.44
4/09/202612.5912.9012.2312.80435,26912.80
4/08/202612.8013.0512.5312.60568,59812.60
4/07/202612.3612.4311.9812.04376,53412.04
4/06/202612.3612.6512.3512.42441,98012.42
4/02/202612.2112.7011.4712.571,035,14112.57
4/01/202612.5412.7212.0412.24573,49012.24
3/31/202612.0612.6311.8712.43657,49512.43
3/30/202611.7012.3211.6211.89880,96711.89
3/27/202612.2912.3911.6111.61683,68111.61
3/26/202612.5613.1212.4112.48540,38712.48
3/25/202611.8512.9311.8512.76803,28112.76
3/24/202611.5811.9211.3911.69441,70811.69
3/23/202611.3411.7410.9711.64850,77211.64
3/20/202611.2911.2910.6611.17835,20011.17
3/19/202611.4911.6111.1611.29549,87811.29
3/18/202611.5811.9211.3711.54479,09711.54
3/17/202611.8012.2011.4811.72788,91011.72
3/16/202611.4911.7711.1411.65817,64411.65
3/13/202611.8611.9411.1311.35735,17011.35
3/12/202612.2012.5711.9411.94893,58711.94
3/11/202611.1112.5111.0412.421,559,47512.42
3/10/202610.1311.3510.0511.112,784,11111.11
3/09/202610.3610.469.2110.132,855,43210.13
3/06/202611.9812.1510.2910.803,779,26210.80
3/05/202611.4011.7911.0511.641,391,74311.64
3/04/202611.3311.8111.1811.48872,95211.48
3/03/202610.4011.3410.3111.31687,78611.31
3/02/202610.2110.9310.2110.85798,67210.85
2/27/202610.9711.1910.4410.53759,16710.53
2/26/202610.7111.2910.6111.27770,75511.27
2/25/20269.6210.759.5410.71950,97410.71
2/24/20269.549.688.929.591,263,2559.59
2/23/202610.2510.349.419.62898,5179.62