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

20.40
+0.37 (1.85%)
NASDAQ· Last Trade: Sep 3rd, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/04/202624.2825.8523.5623.672,285,25223.67
8/03/202623.9825.0023.8024.281,804,19224.28
7/31/202624.1424.1722.9823.021,003,44723.02
7/30/202623.2623.9923.0523.951,010,21623.95
7/29/202622.8423.7622.6123.051,297,17423.05
7/28/202623.0323.6822.0723.141,599,44923.14
7/27/202622.4323.6721.7923.291,714,09823.29
7/24/202623.3823.4522.0622.171,722,50122.17
7/23/202624.5624.7322.8823.492,196,00223.49
7/22/202626.2126.2524.6724.811,786,85424.81
7/21/202627.7828.1425.8926.252,186,87026.25
7/20/202628.1128.6827.4528.011,260,99828.01
7/17/202628.2828.9727.8528.111,841,23528.11
7/16/202629.1329.8028.4928.922,420,80528.92
7/15/202628.2929.6028.0829.182,555,54629.18
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
7/08/202628.0928.4326.8227.612,259,00527.61
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