MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTRN — Pattern Group Inc. Series A Common Stock
NasdaqPattern Group Inc. Series A Common Stock
$17.71
-0.11(-0.62%)
- O
- 17.50
- H
- 17.81
- L
- 17.06
- V
- 1.79M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.71
Period Return+13.31%
Period High$29.80
Period Low$8.92
Avg Daily Volume1.41M
Total Trading Days264
PTRN — Historical OHLCV Price & Volume Table
Sep 19, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.50 | $17.81 | $17.06 | $17.71 | $-0.11 | -0.62% | 1,785,352 | $17.48 | $17.06 $17.81 |
| Oct 6, 2026 | $17.48 | $17.86 | $17.21 | $17.82 | +$0.41 | +2.35% | 1,427,644 | $17.67 | $17.21 $17.86 |
| Oct 5, 2026 | $17.24 | $17.69 | $17.21 | $17.41 | +$0.08 | +0.46% | 1,133,873 | $17.44 | $17.21 $17.69 |
| Oct 2, 2026 | $17.59 | $17.75 | $17.17 | $17.33 | $-0.07 | -0.40% | 1,115,888 | $17.46 | $17.17 $17.75 |
| Oct 1, 2026 | $17.16 | $17.60 | $16.77 | $17.40 | +$0.24 | +1.40% | 1,811,183 | $17.30 | $16.77 $17.60 |
| Sep 30, 2026 | $17.01 | $17.87 | $17.01 | $17.16 | +$0.27 | +1.60% | 2,217,559 | $17.38 | $17.01 $17.87 |
| Sep 29, 2026 | $16.96 | $17.12 | $16.71 | $16.89 | +$0.12 | +0.72% | 1,393,237 | $16.87 | $16.71 $17.12 |
| Sep 28, 2026 | $16.77 | $17.01 | $16.23 | $16.77 | $-0.25 | -1.47% | 1,674,522 | $16.74 | $16.23 $17.01 |
| Sep 25, 2026 | $17.86 | $18.08 | $16.91 | $17.02 | $-0.92 | -5.13% | 2,100,675 | $17.19 | $16.91 $18.08 |
| Sep 24, 2026 | $19.33 | $19.69 | $17.52 | $17.94 | $-1.42 | -7.33% | 2,374,850 | $18.03 | $17.52 $19.69 |
| Sep 23, 2026 | $20.22 | $20.37 | $19.26 | $19.36 | $-1.05 | -5.14% | 1,654,953 | $19.54 | $19.26 $20.37 |
| Sep 22, 2026 | $20.31 | $20.74 | $19.73 | $20.41 | +$0.17 | +0.84% | 1,286,401 | $20.30 | $19.73 $20.74 |
| Sep 21, 2026 | $19.77 | $20.26 | $19.50 | $20.24 | +$0.67 | +3.42% | 2,004,381 | $20.07 | $19.50 $20.26 |
| Sep 18, 2026 | $19.43 | $19.99 | $19.40 | $19.57 | +$0.14 | +0.72% | 5,334,851 | $19.60 | $19.40 $19.99 |
| Sep 17, 2026 | $20.10 | $20.10 | $19.26 | $19.43 | $-0.21 | -1.07% | 1,246,101 | $19.54 | $19.26 $20.10 |
| Sep 16, 2026 | $19.44 | $20.35 | $19.21 | $19.64 | +$0.20 | +1.03% | 2,053,966 | $19.75 | $19.21 $20.35 |
| Sep 15, 2026 | $19.96 | $20.23 | $19.06 | $19.44 | $-0.53 | -2.65% | 1,874,331 | $19.40 | $19.06 $20.23 |
| Sep 14, 2026 | $19.97 | $20.38 | $19.65 | $19.97 | $-0.08 | -0.40% | 959,965 | $20.01 | $19.65 $20.38 |
| Sep 11, 2026 | $20.16 | $20.50 | $19.89 | $20.05 | +$0.19 | +0.96% | 847,538 | $20.12 | $19.89 $20.50 |
| Sep 10, 2026 | $19.26 | $19.97 | $19.15 | $19.86 | +$0.21 | +1.07% | 1,735,954 | $19.79 | $19.15 $19.97 |
| Sep 9, 2026 | $19.67 | $19.98 | $19.41 | $19.65 | $-0.01 | -0.05% | 1,428,777 | $19.66 | $19.41 $19.98 |
| Sep 8, 2026 | $20.25 | $20.25 | $19.27 | $19.66 | $-0.54 | -2.67% | 1,347,747 | $19.64 | $19.27 $20.25 |
| Sep 4, 2026 | $20.45 | $20.59 | $19.64 | $20.20 | $-0.39 | -1.89% | 903,436 | $20.07 | $19.64 $20.59 |
| Sep 3, 2026 | $20.49 | $20.77 | $20.12 | $20.59 | +$0.19 | +0.93% | 783,488 | $20.51 | $20.12 $20.77 |
| Sep 2, 2026 | $20.03 | $20.47 | $19.60 | $20.40 | +$0.37 | +1.85% | 1,023,064 | $20.26 | $19.60 $20.47 |
| Sep 1, 2026 | $20.50 | $20.62 | $19.86 | $20.03 | $-0.70 | -3.38% | 1,058,564 | $20.14 | $19.86 $20.62 |
| Aug 31, 2026 | $21.45 | $21.45 | $20.58 | $20.73 | $-0.44 | -2.08% | 1,329,624 | $20.72 | $20.58 $21.45 |
| Aug 28, 2026 | $21.82 | $21.98 | $21.09 | $21.17 | $-0.71 | -3.24% | 962,715 | $21.39 | $21.09 $21.98 |
| Aug 27, 2026 | $21.15 | $22.49 | $21.15 | $21.88 | +$0.78 | +3.70% | 2,002,192 | $21.65 | $21.15 $22.49 |
| Aug 26, 2026 | $21.40 | $21.55 | $21.08 | $21.10 | $-0.30 | -1.40% | 1,326,042 | $21.19 | $21.08 $21.55 |