Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 16.64 | 17.22 | 16.56 | 16.62 | 1M |
| 30 October 2026 | 16.34 | 16.61 | 16.15 | 16.59 | 1M |
| 29 October 2026 | 16.54 | 16.91 |
The series is stated in the current share scale after splits; dividends are not included in the price
Pattern Group Inc. - Series A (PTRN) is a public company in the consumer cyclical sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 3.0bn $, net income was 26.4m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 16.41 |
| 16.89 |
| 848,100 |
| 28 October 2026 | 16.39 | 16.80 | 15.90 | 16.71 | 979,600 |
| 27 October 2026 | 16.05 | 16.43 | 15.76 | 16.27 | 1M |
| 26 October 2026 | 16.03 | 16.15 | 15.44 | 15.87 | 2M |
| 23 October 2026 | 16.49 | 16.63 | 16.11 | 16.19 | 1M |
| 22 October 2026 | 17.41 | 17.51 | 16.45 | 16.53 | 922,900 |
| 21 October 2026 | 18.22 | 18.33 | 17.45 | 17.45 | 1M |
| 20 October 2026 | 17.75 | 18.15 | 17.55 | 18.13 | 894,200 |
| 19 October 2026 | 17.24 | 17.97 | 16.86 | 17.76 | 1M |
| 16 October 2026 | 17.57 | 17.63 | 16.81 | 17.24 | 1M |
| 15 October 2026 | 17.12 | 17.85 | 17.12 | 17.57 | 1M |
| 14 October 2026 | 16.92 | 17.33 | 16.49 | 17.31 | 1M |
| 13 October 2026 | 17.20 | 17.57 | 17.02 | 17.20 | 824,900 |
| 12 October 2026 | 18.42 | 18.56 | 17.22 | 17.34 | 1M |
| 9 October 2026 | 18.42 | 18.73 | 18.08 | 18.42 | 890,500 |
| 8 October 2026 | 17.63 | 18.46 | 17.51 | 18.35 | 1M |
| 7 October 2026 | 17.50 | 17.81 | 17.06 | 17.71 | 2M |
| 6 October 2026 | 17.48 | 17.86 | 17.21 | 17.82 | 1M |
| 5 October 2026 | 17.24 | 17.69 | 17.21 | 17.41 | 1M |
| 2 October 2026 | 17.59 | 17.75 | 17.17 | 17.33 | 1M |
| 1 October 2026 | 17.16 | 17.60 | 16.77 | 17.40 | 2M |
| 30 September 2026 | 17.01 | 17.87 | 17.01 | 17.16 | 2M |
| 29 September 2026 | 16.96 | 17.12 | 16.71 | 16.89 | 1M |
| 28 September 2026 | 16.77 | 17.01 | 16.23 | 16.77 | 2M |
| 25 September 2026 | 17.86 | 18.08 | 16.91 | 17.02 | 2M |
| 24 September 2026 | 19.33 | 19.69 | 17.52 | 17.94 | 2M |
| 23 September 2026 | 20.22 | 20.37 | 19.26 | 19.36 | 2M |
| 22 September 2026 | 20.31 | 20.74 | 19.73 | 20.41 | 1M |
| 21 September 2026 | 19.77 | 20.26 | 19.50 | 20.24 | 2M |
| 18 September 2026 | 19.43 | 19.99 | 19.40 | 19.57 | 5M |
| 17 September 2026 | 20.10 | 20.10 | 19.26 | 19.43 | 1M |
| 16 September 2026 | 19.44 | 20.35 | 19.21 | 19.64 | 2M |
| 15 September 2026 | 19.96 | 20.23 | 19.06 | 19.44 | 2M |
| 14 September 2026 | 19.97 | 20.38 | 19.65 | 19.97 | 994,700 |
| 11 September 2026 | 20.16 | 20.50 | 19.89 | 20.05 | 817,100 |
| 10 September 2026 | 19.26 | 19.97 | 19.15 | 19.86 | 2M |
| 9 September 2026 | 19.67 | 19.98 | 19.41 | 19.65 | 1M |
| 8 September 2026 | 20.25 | 20.25 | 19.27 | 19.66 | 1M |
| 4 September 2026 | 20.45 | 20.59 | 19.64 | 20.20 | 903,400 |
| 3 September 2026 | 20.49 | 20.77 | 20.12 | 20.59 | 783,500 |
| 2 September 2026 | 20.03 | 20.47 | 19.60 | 20.40 | 1M |
| 1 September 2026 | 20.50 | 20.62 | 19.86 | 20.03 | 1M |
| 31 August 2026 | 21.17 | 21.45 | 20.58 | 20.73 | 1M |
| 28 August 2026 | 21.82 | 21.98 | 21.09 | 21.17 | 961,200 |
| 27 August 2026 | 21.15 | 22.49 | 21.15 | 21.88 | 2M |
| 26 August 2026 | 21.40 | 21.55 | 21.08 | 21.10 | 1M |
| 25 August 2026 | 21.80 | 21.99 | 21.09 | 21.40 | 1M |
| 24 August 2026 | 20.95 | 21.89 | 20.81 | 21.48 | 2M |
| 21 August 2026 | 20.34 | 20.96 | 19.77 | 20.87 | 2M |
| 20 August 2026 | 20.49 | 20.72 | 19.69 | 20.04 | 2M |
| 19 August 2026 | 20.84 | 21.15 | 20.05 | 20.72 | 1M |
| 18 August 2026 | 20.30 | 21.31 | 20.06 | 20.65 | 2M |
| 17 August 2026 | 21.27 | 21.35 | 20.19 | 20.67 | 3M |
| 14 August 2026 | 22.75 | 23.09 | 21.26 | 21.44 | 2M |
| 13 August 2026 | 22.36 | 22.96 | 21.87 | 22.82 | 1M |
| 12 August 2026 | 22.36 | 22.54 | 21.62 | 22.46 | 1M |
| 11 August 2026 | 21.01 | 22.64 | 20.87 | 22.36 | 2M |
| 10 August 2026 | 22.05 | 22.40 | 20.70 | 21.12 | 2M |
| 7 August 2026 | 22.71 | 22.84 | 21.57 | 22.05 | 2M |
| 6 August 2026 | 22.49 | 22.49 | 19.50 | 22.09 | 3M |
| 5 August 2026 | 24.20 | 25.28 | 23.54 | 23.63 | 3M |
| 4 August 2026 | 24.28 | 25.85 | 23.56 | 23.67 | 2M |
| 3 August 2026 | 23.98 | 25.00 | 23.81 | 24.28 | 2M |
| 31 July 2026 | 24.14 | 24.17 | 22.98 | 23.02 | 1M |
| 30 July 2026 | 23.26 | 23.99 | 23.05 | 23.95 | 1M |
| 29 July 2026 | 22.84 | 23.76 | 22.61 | 23.05 | 1M |
| 28 July 2026 | 23.03 | 23.68 | 22.07 | 23.14 | 2M |
| 27 July 2026 | 22.43 | 23.67 | 21.79 | 23.29 | 2M |
| 24 July 2026 | 23.38 | 23.46 | 22.06 | 22.17 | 2M |
| 23 July 2026 | 24.56 | 24.74 | 22.88 | 23.49 | 2M |
| 22 July 2026 | 26.21 | 26.25 | 24.67 | 24.81 | 2M |
| 21 July 2026 | 27.78 | 28.14 | 25.90 | 26.25 | 2M |
| 20 July 2026 | 28.11 | 28.68 | 27.45 | 28.01 | 1M |
| 17 July 2026 | 28.28 | 28.97 | 27.85 | 28.11 | 2M |
| 16 July 2026 | 29.13 | 29.80 | 28.49 | 28.92 | 2M |
| 15 July 2026 | 28.29 | 29.60 | 28.08 | 29.18 | 3M |
| 14 July 2026 | 27.80 | 28.87 | 27.50 | 28.08 | 2M |
| 13 July 2026 | 28.76 | 29.52 | 28.12 | 28.44 | 1M |
| 10 July 2026 | 29.60 | 29.63 | 28.58 | 28.95 | 2M |
| 9 July 2026 | 27.61 | 29.42 | 27.48 | 29.40 | 2M |
| 8 July 2026 | 28.09 | 28.43 | 26.82 | 27.61 | 2M |
| 7 July 2026 | 28.53 | 29.00 | 27.86 | 28.30 | 2M |
| 6 July 2026 | 26.39 | 28.56 | 26.39 | 28.43 | 3M |
| 2 July 2026 | 26.48 | 26.66 | 25.93 | 26.43 | 3M |
| 1 July 2026 | 25.23 | 26.53 | 24.93 | 26.48 | 3M |
| 30 June 2026 | 24.50 | 25.46 | 24.41 | 25.19 | 3M |
| 29 June 2026 | 23.00 | 25.05 | 22.93 | 24.45 | 4M |
| 26 June 2026 | 21.40 | 23.03 | 21.10 | 22.90 | 8M |
| 25 June 2026 | 21.79 | 22.09 | 21.26 | 21.79 | 900,100 |
| 24 June 2026 | 21.43 | 22.25 | 21.33 | 21.79 | 2M |
| 23 June 2026 | 20.67 | 21.71 | 20.25 | 21.49 | 1M |
| 22 June 2026 | 21.64 | 22.09 | 20.95 | 21.02 | 2M |
| 18 June 2026 | 20.59 | 21.92 | 20.20 | 21.36 | 5M |
| 17 June 2026 | 19.82 | 20.65 | 19.14 | 20.45 | 7M |
| 16 June 2026 | 19.45 | 19.45 | 18.02 | 19.17 | 3M |
| 15 June 2026 | 18.84 | 19.72 | 17.50 | 19.60 | 3M |
| 12 June 2026 | 21.16 | 21.39 | 20.90 | 20.96 | 1M |
| 11 June 2026 | 20.87 | 21.25 | 20.41 | 21.08 | 1M |
| 10 June 2026 | 20.39 | 21.40 | 20.14 | 20.61 | 2M |
| 9 June 2026 | 19.85 | 20.59 | 19.59 | 20.41 | 1M |
| 8 June 2026 | 19.55 | 19.99 | 19.44 | 19.75 | 765,000 |
| 5 June 2026 | 20.12 | 20.47 | 19.45 | 19.55 | 1M |
| 4 June 2026 | 19.85 | 20.82 | 19.76 | 20.33 | 1M |
| 3 June 2026 | 20.31 | 20.48 | 19.16 | 19.88 | 2M |
| 2 June 2026 | 19.29 | 20.57 | 19.00 | 20.45 | 2M |
| 1 June 2026 | 18.95 | 19.97 | 18.76 | 19.59 | 3M |
| 29 May 2026 | 18.62 | 18.99 | 18.36 | 18.79 | 2M |
| 28 May 2026 | 18.74 | 19.16 | 18.57 | 18.80 | 1M |
| 27 May 2026 | 18.97 | 19.10 | 18.53 | 18.68 | 1M |
| 26 May 2026 | 18.43 | 18.99 | 18.26 | 18.97 | 2M |
| 22 May 2026 | 17.75 | 18.30 | 17.73 | 18.22 | 1M |
| 21 May 2026 | 17.69 | 17.74 | 17.05 | 17.61 | 746,200 |
| 20 May 2026 | 17.55 | 17.99 | 16.50 | 17.72 | 1M |
| 19 May 2026 | 17.73 | 18.15 | 17.19 | 17.58 | 1M |
| 18 May 2026 | 16.65 | 17.78 | 16.53 | 17.57 | 3M |
| 15 May 2026 | 16.10 | 16.91 | 15.90 | 16.51 | 1M |
| 14 May 2026 | 16.97 | 16.97 | 16.19 | 16.26 | 764,000 |
| 13 May 2026 | 16.59 | 16.99 | 16.16 | 16.88 | 2M |
| 12 May 2026 | 15.97 | 16.85 | 15.86 | 16.53 | 2M |
| 11 May 2026 | 15.79 | 16.30 | 15.55 | 16.04 | 2M |
| 8 May 2026 | 16.55 | 16.78 | 15.90 | 15.92 | 2M |
| 7 May 2026 | 14.79 | 17.03 | 14.46 | 16.95 | 5M |
| 6 May 2026 | 14.19 | 14.51 | 13.91 | 14.25 | 2M |
| 5 May 2026 | 13.64 | 14.05 | 13.64 | 14.01 | 855,400 |
| 4 May 2026 | 13.75 | 14.10 | 13.60 | 13.62 | 458,100 |
| 1 May 2026 | 13.58 | 13.97 | 13.40 | 13.79 | 968,900 |
| 30 April 2026 | 13.57 | 13.57 | 12.71 | 13.47 | 870,700 |
| 29 April 2026 | 13.55 | 13.83 | 13.44 | 13.64 | 497,500 |
| 28 April 2026 | 13.59 | 13.74 | 13.44 | 13.55 | 297,400 |
| 27 April 2026 | 13.61 | 14.04 | 13.42 | 13.59 | 631,300 |
| 24 April 2026 | 13.32 | 13.61 | 13.12 | 13.50 | 432,100 |
| 23 April 2026 | 13.15 | 13.27 | 12.87 | 13.26 | 439,700 |
| 22 April 2026 | 13.80 | 13.89 | 12.98 | 13.25 | 617,400 |
| 21 April 2026 | 13.78 | 14.18 | 13.50 | 13.56 | 690,100 |
| 20 April 2026 | 13.27 | 13.90 | 13.17 | 13.78 | 710,200 |
| 17 April 2026 | 13.55 | 13.84 | 13.34 | 13.53 | 1M |
| 16 April 2026 | 13.63 | 13.63 | 13.20 | 13.47 | 447,800 |
| 15 April 2026 | 13.48 | 13.92 | 13.46 | 13.57 | 987,500 |
| 14 April 2026 | 13.07 | 13.48 | 12.99 | 13.36 | 621,800 |
| 13 April 2026 | 12.30 | 13.03 | 12.10 | 13.00 | 424,300 |
| 10 April 2026 | 12.80 | 12.94 | 12.42 | 12.44 | 292,300 |
| 9 April 2026 | 12.59 | 12.90 | 12.23 | 12.80 | 435,200 |
| 8 April 2026 | 12.80 | 13.06 | 12.53 | 12.60 | 568,600 |
| 7 April 2026 | 12.36 | 12.43 | 11.98 | 12.04 | 381,600 |
| 6 April 2026 | 12.36 | 12.65 | 12.35 | 12.42 | 442,000 |
| 2 April 2026 | 12.21 | 12.70 | 11.47 | 12.57 | 1M |
| 1 April 2026 | 12.54 | 12.72 | 12.04 | 12.24 | 573,500 |
| 31 March 2026 | 12.06 | 12.63 | 11.87 | 12.43 | 657,400 |
| 30 March 2026 | 11.70 | 12.32 | 11.62 | 11.89 | 881,600 |
| 27 March 2026 | 12.29 | 12.39 | 11.61 | 11.61 | 683,600 |
| 26 March 2026 | 12.56 | 13.12 | 12.41 | 12.48 | 540,300 |
| 25 March 2026 | 11.85 | 12.93 | 11.85 | 12.76 | 803,800 |
| 24 March 2026 | 11.58 | 11.92 | 11.39 | 11.69 | 441,700 |
| 23 March 2026 | 11.34 | 11.74 | 10.97 | 11.64 | 850,800 |
| 20 March 2026 | 11.29 | 11.29 | 10.66 | 11.17 | 835,200 |
| 19 March 2026 | 11.49 | 11.61 | 11.16 | 11.29 | 549,800 |
| 18 March 2026 | 11.58 | 11.92 | 11.37 | 11.54 | 479,100 |
| 17 March 2026 | 11.80 | 12.20 | 11.48 | 11.72 | 788,900 |
| 16 March 2026 | 11.49 | 11.77 | 11.14 | 11.65 | 817,600 |
| 13 March 2026 | 11.86 | 11.94 | 11.14 | 11.35 | 735,000 |
| 12 March 2026 | 12.20 | 12.57 | 11.94 | 11.94 | 893,400 |
| 11 March 2026 | 11.11 | 12.51 | 10.91 | 12.42 | 2M |
| 10 March 2026 | 10.13 | 11.35 | 10.05 | 11.11 | 3M |
| 9 March 2026 | 10.36 | 10.46 | 9.21 | 10.13 | 3M |
| 6 March 2026 | 11.98 | 12.15 | 10.29 | 10.80 | 4M |
| 5 March 2026 | 11.40 | 11.79 | 11.05 | 11.64 | 1M |
| 4 March 2026 | 11.33 | 11.81 | 11.18 | 11.48 | 872,900 |
| 3 March 2026 | 10.40 | 11.34 | 10.31 | 11.31 | 688,300 |
| 2 March 2026 | 10.21 | 10.93 | 10.21 | 10.85 | 798,700 |
| 27 February 2026 | 10.97 | 11.19 | 10.44 | 10.53 | 759,200 |
| 26 February 2026 | 10.71 | 11.29 | 10.61 | 11.27 | 770,800 |
| 25 February 2026 | 9.62 | 10.75 | 9.54 | 10.71 | 951,000 |
| 24 February 2026 | 9.54 | 9.68 | 8.92 | 9.59 | 1M |
| 23 February 2026 | 10.25 | 10.34 | 9.41 | 9.62 | 898,500 |
| 20 February 2026 | 10.68 | 11.03 | 10.27 | 10.33 | 827,000 |
| 19 February 2026 | 10.36 | 10.84 | 10.13 | 10.78 | 491,700 |
| 18 February 2026 | 10.59 | 11.03 | 10.35 | 10.48 | 1M |
| 17 February 2026 | 10.74 | 10.97 | 10.49 | 10.52 | 456,600 |
| 13 February 2026 | 10.86 | 11.22 | 10.74 | 10.82 | 586,700 |
| 12 February 2026 | 10.86 | 11.37 | 10.37 | 10.96 | 2M |
| 11 February 2026 | 12.02 | 12.02 | 10.27 | 10.54 | 2M |
| 10 February 2026 | 12.05 | 12.31 | 11.96 | 12.02 | 519,500 |
| 9 February 2026 | 12.37 | 12.37 | 11.79 | 12.05 | 590,200 |
| 6 February 2026 | 11.55 | 12.42 | 11.50 | 12.39 | 957,300 |
| 5 February 2026 | 12.58 | 12.64 | 11.27 | 11.48 | 883,100 |
| 4 February 2026 | 13.38 | 13.38 | 12.57 | 12.80 | 1M |
| 3 February 2026 | 13.81 | 13.90 | 12.93 | 13.39 | 1M |
| 2 February 2026 | 13.72 | 14.33 | 13.36 | 13.90 | 650,400 |
| 30 January 2026 | 15.76 | 15.86 | 13.76 | 13.82 | 3M |
| 29 January 2026 | 15.47 | 16.20 | 15.32 | 15.96 | 922,800 |
| 28 January 2026 | 15.87 | 16.28 | 15.61 | 15.62 | 781,700 |
| 27 January 2026 | 16.00 | 16.51 | 15.60 | 15.77 | 2M |
| 26 January 2026 | 14.19 | 16.30 | 14.01 | 16.06 | 2M |
| 23 January 2026 | 14.33 | 14.50 | 13.89 | 14.27 | 468,900 |
| 22 January 2026 | 13.49 | 15.04 | 13.16 | 14.42 | 1M |
| 21 January 2026 | 13.52 | 13.85 | 12.91 | 13.36 | 707,500 |
| 20 January 2026 | 13.52 | 13.85 | 13.28 | 13.46 | 825,700 |
| 16 January 2026 | 14.22 | 14.22 | 13.61 | 13.88 | 939,400 |
| 15 January 2026 | 13.17 | 14.23 | 12.91 | 14.20 | 1M |
| 14 January 2026 | 13.36 | 13.64 | 12.93 | 13.01 | 641,200 |
| 13 January 2026 | 13.40 | 13.79 | 13.10 | 13.49 | 660,900 |
| 12 January 2026 | 14.47 | 14.50 | 13.20 | 13.41 | 2M |
| 9 January 2026 | 14.19 | 15.00 | 14.02 | 14.53 | 1M |
| 8 January 2026 | 13.85 | 14.26 | 13.32 | 14.23 | 1M |
| 7 January 2026 | 13.29 | 14.39 | 13.24 | 13.96 | 1M |
| 6 January 2026 | 12.62 | 13.61 | 12.62 | 13.21 | 1M |
| 5 January 2026 | 11.50 | 12.99 | 11.41 | 12.74 | 1M |
| 2 January 2026 | 11.70 | 11.79 | 11.21 | 11.50 | 577,400 |
| 31 December 2025 | 11.81 | 11.95 | 11.48 | 11.54 | 518,100 |
| 30 December 2025 | 12.31 | 12.57 | 11.71 | 11.84 | 914,000 |
| 29 December 2025 | 11.71 | 12.39 | 11.51 | 12.38 | 700,500 |
| 26 December 2025 | 11.51 | 11.85 | 11.35 | 11.84 | 370,500 |
| 24 December 2025 | 11.65 | 11.65 | 11.30 | 11.48 | 239,100 |
| 23 December 2025 | 11.92 | 12.09 | 11.37 | 11.64 | 475,600 |
| 22 December 2025 | 12.28 | 12.44 | 11.83 | 11.89 | 484,400 |
| 19 December 2025 | 11.70 | 12.33 | 11.45 | 11.91 | 2M |
| 18 December 2025 | 11.62 | 11.90 | 11.48 | 11.54 | 411,300 |
| 17 December 2025 | 11.84 | 11.92 | 11.40 | 11.53 | 552,000 |
| 16 December 2025 | 11.75 | 12.08 | 11.64 | 11.88 | 457,200 |
| 15 December 2025 | 12.64 | 12.70 | 11.74 | 11.87 | 862,900 |
| 12 December 2025 | 12.79 | 12.98 | 12.50 | 12.72 | 416,400 |
| 11 December 2025 | 12.54 | 13.09 | 12.46 | 12.75 | 878,600 |
| 10 December 2025 | 12.52 | 12.90 | 12.35 | 12.73 | 2M |
| 9 December 2025 | 12.77 | 12.86 | 12.44 | 12.63 | 2M |
| 8 December 2025 | 13.31 | 13.44 | 12.55 | 12.85 | 2M |
| 5 December 2025 | 13.37 | 13.92 | 13.01 | 13.31 | 749,000 |
| 4 December 2025 | 15.25 | 15.48 | 12.97 | 13.35 | 2M |
| 3 December 2025 | 14.91 | 15.46 | 14.63 | 15.35 | 368,200 |
| 2 December 2025 | 15.05 | 15.29 | 14.38 | 14.88 | 442,300 |
| 1 December 2025 | 14.42 | 15.06 | 14.16 | 14.95 | 418,800 |
| 28 November 2025 | 14.75 | 14.97 | 14.13 | 14.54 | 303,400 |
| 26 November 2025 | 14.94 | 15.30 | 14.56 | 14.72 | 349,200 |
| 25 November 2025 | 14.50 | 15.01 | 14.40 | 14.78 | 515,700 |
| 24 November 2025 | 15.00 | 15.19 | 14.26 | 14.39 | 486,500 |
| 21 November 2025 | 15.24 | 15.45 | 14.05 | 14.98 | 416,700 |
| 20 November 2025 | 15.14 | 15.74 | 14.98 | 15.30 | 363,400 |
| 19 November 2025 | 16.01 | 16.43 | 14.83 | 14.99 | 922,100 |
| 18 November 2025 | 15.50 | 16.57 | 15.30 | 16.00 | 750,700 |
| 17 November 2025 | 17.03 | 17.62 | 15.50 | 15.70 | 1M |
| 14 November 2025 | 17.20 | 17.87 | 17.00 | 17.46 | 695,800 |
| 13 November 2025 | 17.96 | 18.19 | 17.32 | 17.76 | 615,700 |
| 12 November 2025 | 18.40 | 18.40 | 17.54 | 18.19 | 334,000 |
| 11 November 2025 | 17.50 | 18.59 | 17.14 | 18.40 | 483,400 |
| 10 November 2025 | 17.25 | 17.86 | 16.30 | 17.70 | 526,400 |
| 7 November 2025 | 17.75 | 18.00 | 15.81 | 17.09 | 1M |
| 6 November 2025 | 18.38 | 20.10 | 17.67 | 18.19 | 1M |
| 5 November 2025 | 16.79 | 18.21 | 16.40 | 18.04 | 960,000 |
| 4 November 2025 | 16.76 | 17.57 | 16.40 | 16.81 | 490,400 |
| 3 November 2025 | 17.54 | 17.89 | 16.75 | 17.26 | 504,200 |