Pattern Group Series A Stock Price History
NASDAQ: PTRNConsumer DiscretionaryCatalog/Specialty DistributionUSD
18.42+0.07 (+0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTRN price history at a glance
The price history for Pattern Group Series A (PTRN) on this page begins on September 15, 2025, when the stock closed at $15.63; it most recently closed at $18.42 on October 5, 2026. The highest price in this record is $29.80, reached on July 13, 2026; the latest close is 38.2% below that peak. In the last 12 months alone, PTRN has gained 31.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $29.80
- Date of high
- Jul 13, 2026
- Low since 2025
- $8.92
- Date of low
- Feb 23, 2026
- 52-week high
- $29.80
- 52-week low
- $8.92
- IPO year
- 2025
- Last close
- $18.42
PTRN returns
1 week
+6.29%
1 month
-6.26%
3 months
-36.37%
6 months
+48.07%
Year to date
+59.62%
1 year
+31.38%
PTRN price return, excluding dividends.
PTRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.42 | +60.17% |
| 2025* | 11.50 | -26.42% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PTRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.42 | 18.73 | 18.08 | 18.42 | +0.38% | |
| 17.63 | 18.46 | 17.51 | 18.35 | +3.61% | |
| 17.50 | 17.81 | 17.06 | 17.71 | -0.62% | |
| 17.48 | 17.86 | 17.21 | 17.82 | +2.35% | |
| 17.24 | 17.69 | 17.21 | 17.41 | +0.46% | |
| 17.59 | 17.75 | 17.17 | 17.33 | -0.40% | |
| 17.16 | 17.60 | 16.77 | 17.40 | +1.40% | |
| 17.01 | 17.87 | 17.01 | 17.16 | +1.60% | |
| 16.96 | 17.12 | 16.71 | 16.89 | +0.72% | |
| 16.77 | 17.01 | 16.23 | 16.77 | -1.47% | |
| 17.86 | 18.08 | 16.91 | 17.02 | -5.13% | |
| 19.33 | 19.69 | 17.52 | 17.94 | -7.33% | |
| 20.22 | 20.37 | 19.26 | 19.36 | -5.14% | |
| 20.31 | 20.74 | 19.73 | 20.41 | +0.84% | |
| 19.77 | 20.26 | 19.50 | 20.24 | +3.42% | |
| 19.43 | 19.99 | 19.40 | 19.57 | +0.72% | |
| 20.10 | 20.10 | 19.26 | 19.43 | -1.07% | |
| 19.44 | 20.35 | 19.21 | 19.64 | +1.03% | |
| 19.96 | 20.23 | 19.06 | 19.44 | -2.65% | |
| 19.97 | 20.38 | 19.65 | 19.97 | -0.40% | |
| 20.16 | 20.50 | 19.89 | 20.05 | +0.96% | |
| 19.26 | 19.97 | 19.15 | 19.86 | +1.07% | |
| 19.67 | 19.98 | 19.41 | 19.65 | -0.05% | |
| 20.25 | 20.25 | 19.27 | 19.66 | -2.67% | |
| 20.45 | 20.59 | 19.64 | 20.20 | -1.89% | |
| 20.49 | 20.77 | 20.12 | 20.59 | +0.93% | |
| 20.03 | 20.47 | 19.60 | 20.40 | +1.85% | |
| 20.50 | 20.62 | 19.86 | 20.03 | -3.38% | |
| 21.17 | 21.45 | 20.58 | 20.73 | -2.08% | |
| 21.82 | 21.98 | 21.09 | 21.17 | -3.24% | |
| 21.15 | 22.49 | 21.15 | 21.88 | +3.70% | |
| 21.40 | 21.55 | 21.08 | 21.10 | -1.40% | |
| 21.80 | 21.99 | 21.09 | 21.40 | -0.37% | |
| 20.95 | 21.89 | 20.81 | 21.48 | +2.92% | |
| 20.34 | 20.96 | 19.77 | 20.87 | +4.14% | |
| 20.49 | 20.72 | 19.69 | 20.04 | -3.28% | |
| 20.84 | 21.15 | 20.05 | 20.72 | +0.34% | |
| 20.30 | 21.31 | 20.06 | 20.65 | -0.10% | |
| 21.27 | 21.35 | 20.19 | 20.67 | -3.59% | |
| 22.75 | 23.09 | 21.26 | 21.44 | -6.05% | |
| 22.36 | 22.96 | 21.87 | 22.82 | +1.60% | |
| 22.36 | 22.54 | 21.62 | 22.46 | +0.45% | |
| 21.01 | 22.64 | 20.87 | 22.36 | +5.87% | |
| 22.05 | 22.40 | 20.70 | 21.12 | -4.22% | |
| 22.71 | 22.84 | 21.57 | 22.05 | -0.18% | |
| 22.49 | 22.49 | 19.50 | 22.09 | -6.52% | |
| 24.20 | 25.28 | 23.54 | 23.63 | -0.17% | |
| 24.28 | 25.85 | 23.56 | 23.67 | -2.51% | |
| 23.98 | 25.00 | 23.81 | 24.28 | +5.47% | |
| 24.14 | 24.17 | 22.98 | 23.02 | -3.88% | |
| 23.26 | 23.99 | 23.05 | 23.95 | +3.90% | |
| 22.84 | 23.76 | 22.61 | 23.05 | -0.39% | |
| 23.03 | 23.68 | 22.07 | 23.14 | -0.64% | |
| 22.43 | 23.67 | 21.79 | 23.29 | +5.05% | |
| 23.38 | 23.46 | 22.06 | 22.17 | -5.62% | |
| 24.56 | 24.74 | 22.88 | 23.49 | -5.32% | |
| 26.21 | 26.25 | 24.67 | 24.81 | -5.49% | |
| 27.78 | 28.14 | 25.90 | 26.25 | -6.28% | |
| 28.11 | 28.68 | 27.45 | 28.01 | -0.36% | |
| 28.28 | 28.97 | 27.85 | 28.11 | -2.80% | |
| 29.13 | 29.80 | 28.49 | 28.92 | -0.89% | |
| 28.29 | 29.60 | 28.08 | 29.18 | +3.92% | |
| 27.80 | 28.87 | 27.50 | 28.08 | -1.27% | |
| 28.76 | 29.52 | 28.12 | 28.44 | -1.76% | |
| 29.60 | 29.63 | 28.58 | 28.95 | -1.53% | |
| 27.61 | 29.42 | 27.48 | 29.40 | +6.48% | |
| 28.09 | 28.43 | 26.82 | 27.61 | -2.44% | |
| 28.53 | 29.00 | 27.86 | 28.30 | -0.46% | |
| 26.39 | 28.56 | 26.39 | 28.43 | +7.57% | |
| 26.48 | 26.66 | 25.93 | 26.43 | -0.19% | |
| 25.23 | 26.53 | 24.93 | 26.48 | +5.12% | |
| 24.50 | 25.46 | 24.41 | 25.19 | +3.03% | |
| 23.00 | 25.05 | 22.93 | 24.45 | +6.77% | |
| 21.40 | 23.03 | 21.10 | 22.90 | +5.09% | |
| 21.79 | 22.09 | 21.26 | 21.79 | 0.00% | |
| 21.43 | 22.25 | 21.33 | 21.79 | +1.40% | |
| 20.67 | 21.71 | 20.25 | 21.49 | +2.24% | |
| 21.64 | 22.09 | 20.95 | 21.02 | -1.59% | |
| 20.59 | 21.92 | 20.20 | 21.36 | +4.45% | |
| 19.82 | 20.65 | 19.14 | 20.45 | +6.68% | |
| 19.45 | 19.45 | 18.02 | 19.17 | -2.19% | |
| 18.84 | 19.72 | 17.50 | 19.60 | -6.49% | |
| 21.16 | 21.39 | 20.90 | 20.96 | -0.57% | |
| 20.87 | 21.25 | 20.41 | 21.08 | +2.28% | |
| 20.39 | 21.40 | 20.14 | 20.61 | +0.98% | |
| 19.85 | 20.59 | 19.59 | 20.41 | +3.34% | |
| 19.55 | 19.99 | 19.44 | 19.75 | +1.02% | |
| 20.12 | 20.47 | 19.45 | 19.55 | -3.84% | |
| 19.85 | 20.82 | 19.76 | 20.33 | +2.26% | |
| 20.31 | 20.48 | 19.16 | 19.88 | -2.79% | |
| 19.29 | 20.57 | 19.00 | 20.45 | +4.39% | |
| 18.95 | 19.97 | 18.76 | 19.59 | +4.26% | |
| 18.62 | 18.99 | 18.36 | 18.79 | -0.05% | |
| 18.74 | 19.16 | 18.57 | 18.80 | +0.64% | |
| 18.97 | 19.10 | 18.53 | 18.68 | -1.53% | |
| 18.43 | 18.99 | 18.26 | 18.97 | +4.12% | |
| 17.75 | 18.30 | 17.73 | 18.22 | +3.46% | |
| 17.69 | 17.74 | 17.05 | 17.61 | -0.62% | |
| 17.55 | 17.99 | 16.50 | 17.72 | +0.80% | |
| 17.73 | 18.15 | 17.19 | 17.58 | +0.06% | |
| 16.65 | 17.78 | 16.53 | 17.57 | +6.42% | |
| 16.10 | 16.91 | 15.90 | 16.51 | +1.54% | |
| 16.97 | 16.97 | 16.19 | 16.26 | -3.67% | |
| 16.59 | 16.99 | 16.16 | 16.88 | +2.12% | |
| 15.97 | 16.85 | 15.86 | 16.53 | +3.05% | |
| 15.79 | 16.30 | 15.55 | 16.04 | +0.75% | |
| 16.55 | 16.78 | 15.90 | 15.92 | -6.08% | |
| 14.79 | 17.03 | 14.46 | 16.95 | +18.95% | |
| 14.19 | 14.51 | 13.91 | 14.25 | +1.71% | |
| 13.64 | 14.05 | 13.64 | 14.01 | +2.86% | |
| 13.75 | 14.10 | 13.60 | 13.62 | -1.23% | |
| 13.58 | 13.97 | 13.40 | 13.79 | +2.38% | |
| 13.57 | 13.57 | 12.71 | 13.47 | -1.25% | |
| 13.55 | 13.83 | 13.44 | 13.64 | +0.66% | |
| 13.59 | 13.74 | 13.44 | 13.55 | -0.29% | |
| 13.61 | 14.04 | 13.42 | 13.59 | +0.67% | |
| 13.32 | 13.61 | 13.12 | 13.50 | +1.81% | |
| 13.15 | 13.27 | 12.87 | 13.26 | +0.08% | |
| 13.80 | 13.89 | 12.98 | 13.25 | -2.29% | |
| 13.78 | 14.18 | 13.50 | 13.56 | -1.60% | |
| 13.27 | 13.90 | 13.17 | 13.78 | +1.85% | |
| 13.55 | 13.84 | 13.34 | 13.53 | +0.45% | |
| 13.63 | 13.63 | 13.20 | 13.47 | -0.74% | |
| 13.48 | 13.92 | 13.46 | 13.57 | +1.57% | |
| 13.07 | 13.48 | 12.99 | 13.36 | +2.77% | |
| 12.30 | 13.03 | 12.10 | 13.00 | +4.50% | |
| 12.80 | 12.94 | 12.42 | 12.44 | -2.81% | |
| 12.59 | 12.90 | 12.23 | 12.80 | +1.59% | |
| 12.80 | 13.06 | 12.53 | 12.60 | +4.65% | |
| 12.36 | 12.43 | 11.98 | 12.04 | -3.06% | |
| 12.36 | 12.65 | 12.35 | 12.42 | -1.19% | |
| 12.21 | 12.70 | 11.47 | 12.57 | +2.70% | |
| 12.54 | 12.72 | 12.04 | 12.24 | -1.53% | |
| 12.06 | 12.63 | 11.87 | 12.43 | +4.54% | |
| 11.70 | 12.32 | 11.62 | 11.89 | +2.41% | |
| 12.29 | 12.39 | 11.61 | 11.61 | -6.97% | |
| 12.56 | 13.12 | 12.41 | 12.48 | -2.19% | |
| 11.85 | 12.93 | 11.85 | 12.76 | +9.15% | |
| 11.58 | 11.92 | 11.39 | 11.69 | +0.43% | |
| 11.34 | 11.74 | 10.97 | 11.64 | +4.21% | |
| 11.29 | 11.29 | 10.66 | 11.17 | -1.06% | |
| 11.49 | 11.61 | 11.16 | 11.29 | -2.17% | |
| 11.58 | 11.92 | 11.37 | 11.54 | -1.54% | |
| 11.80 | 12.20 | 11.48 | 11.72 | +0.60% | |
| 11.49 | 11.77 | 11.14 | 11.65 | +2.64% | |
| 11.86 | 11.94 | 11.14 | 11.35 | -4.94% | |
| 12.20 | 12.57 | 11.94 | 11.94 | -3.86% | |
| 11.11 | 12.51 | 10.91 | 12.42 | +11.79% | |
| 10.13 | 11.35 | 10.05 | 11.11 | +9.67% | |
| 10.36 | 10.46 | 9.21 | 10.13 | -6.20% | |
| 11.98 | 12.15 | 10.29 | 10.80 | -7.22% | |
| 11.40 | 11.79 | 11.05 | 11.64 | +1.39% | |
| 11.33 | 11.81 | 11.18 | 11.48 | +1.50% | |
| 10.40 | 11.34 | 10.31 | 11.31 | +4.24% | |
| 10.21 | 10.93 | 10.21 | 10.85 | +3.04% | |
| 10.97 | 11.19 | 10.44 | 10.53 | -6.57% | |
| 10.71 | 11.29 | 10.61 | 11.27 | +5.23% | |
| 9.62 | 10.75 | 9.54 | 10.71 | +11.68% | |
| 9.54 | 9.68 | 8.92 | 9.59 | -0.31% | |
| 10.25 | 10.34 | 9.41 | 9.62 | -6.87% | |
| 10.68 | 11.03 | 10.27 | 10.33 | -4.17% | |
| 10.36 | 10.84 | 10.13 | 10.78 | +2.86% | |
| 10.59 | 11.03 | 10.35 | 10.48 | -0.38% | |
| 10.74 | 10.97 | 10.49 | 10.52 | -2.77% | |
| 10.86 | 11.22 | 10.74 | 10.82 | -1.23% | |
| 10.86 | 11.37 | 10.37 | 10.96 | +3.94% | |
| 12.02 | 12.02 | 10.27 | 10.54 | -12.31% | |
| 12.05 | 12.31 | 11.96 | 12.02 | -0.25% | |
| 12.37 | 12.37 | 11.79 | 12.05 | -2.74% | |
| 11.55 | 12.42 | 11.50 | 12.39 | +7.97% | |
| 12.58 | 12.64 | 11.27 | 11.48 | -10.35% | |
| 13.38 | 13.38 | 12.57 | 12.80 | -4.41% | |
| 13.81 | 13.90 | 12.93 | 13.39 | -3.67% | |
| 13.72 | 14.33 | 13.36 | 13.90 | +0.58% | |
| 15.76 | 15.86 | 13.76 | 13.82 | -13.41% | |
| 15.47 | 16.20 | 15.32 | 15.96 | +2.18% | |
| 15.87 | 16.28 | 15.61 | 15.62 | -0.95% | |
| 16.00 | 16.51 | 15.60 | 15.77 | -1.81% | |
| 14.19 | 16.30 | 14.01 | 16.06 | +12.54% | |
| 14.33 | 14.50 | 13.89 | 14.27 | -1.04% | |
| 13.49 | 15.04 | 13.16 | 14.42 | +7.93% | |
| 13.52 | 13.85 | 12.91 | 13.36 | -0.74% | |
| 13.52 | 13.85 | 13.28 | 13.46 | -3.03% | |
| 14.22 | 14.22 | 13.61 | 13.88 | -2.25% | |
| 13.17 | 14.23 | 12.91 | 14.20 | +9.15% | |
| 13.36 | 13.64 | 12.93 | 13.01 | -3.56% | |
| 13.40 | 13.79 | 13.10 | 13.49 | +0.60% | |
| 14.47 | 14.50 | 13.20 | 13.41 | -7.71% | |
| 14.19 | 15.00 | 14.02 | 14.53 | +2.11% | |
| 13.85 | 14.26 | 13.32 | 14.23 | +1.93% | |
| 13.29 | 14.39 | 13.24 | 13.96 | +5.68% | |
| 12.62 | 13.61 | 12.62 | 13.21 | +3.69% | |
| 11.50 | 12.99 | 11.41 | 12.74 | +10.78% | |
| 11.70 | 11.79 | 11.21 | 11.50 | -0.35% | |
| 11.81 | 11.95 | 11.48 | 11.54 | -2.53% | |
| 12.31 | 12.57 | 11.71 | 11.84 | -4.36% | |
| 11.71 | 12.39 | 11.51 | 12.38 | +4.56% | |
| 11.51 | 11.85 | 11.35 | 11.84 | +3.14% | |
| 11.65 | 11.65 | 11.30 | 11.48 | -1.37% | |
| 11.92 | 12.09 | 11.37 | 11.64 | -2.10% | |
| 12.28 | 12.44 | 11.83 | 11.89 | -0.17% | |
| 11.70 | 12.33 | 11.45 | 11.91 | +3.21% | |
| 11.62 | 11.90 | 11.48 | 11.54 | +0.09% | |
| 11.84 | 11.92 | 11.40 | 11.53 | -2.95% | |
| 11.75 | 12.08 | 11.64 | 11.88 | +0.08% | |
| 12.64 | 12.70 | 11.74 | 11.87 | -6.68% | |
| 12.79 | 12.98 | 12.50 | 12.72 | -0.24% | |
| 12.54 | 13.09 | 12.46 | 12.75 | +0.16% | |
| 12.52 | 12.90 | 12.35 | 12.73 | +0.79% | |
| 12.77 | 12.86 | 12.44 | 12.63 | -1.71% | |
| 13.31 | 13.44 | 12.55 | 12.85 | -3.46% | |
| 13.37 | 13.92 | 13.01 | 13.31 | -0.30% | |
| 15.25 | 15.48 | 12.97 | 13.35 | -13.03% | |
| 14.91 | 15.46 | 14.63 | 15.35 | +3.16% | |
| 15.05 | 15.29 | 14.38 | 14.88 | -0.47% | |
| 14.42 | 15.06 | 14.16 | 14.95 | +2.82% | |
| 14.75 | 14.97 | 14.13 | 14.54 | -1.22% | |
| 14.94 | 15.30 | 14.56 | 14.72 | -0.41% | |
| 14.50 | 15.01 | 14.40 | 14.78 | +2.71% | |
| 15.00 | 15.19 | 14.26 | 14.39 | -3.94% | |
| 15.24 | 15.45 | 14.05 | 14.98 | -2.09% | |
| 15.14 | 15.74 | 14.98 | 15.30 | +2.07% | |
| 16.01 | 16.43 | 14.83 | 14.99 | -6.31% | |
| 15.50 | 16.57 | 15.30 | 16.00 | +1.91% | |
| 17.03 | 17.62 | 15.50 | 15.70 | -10.08% | |
| 17.20 | 17.87 | 17.00 | 17.46 | -1.69% | |
| 17.96 | 18.19 | 17.32 | 17.76 | -2.36% | |
| 18.40 | 18.40 | 17.54 | 18.19 | -1.14% | |
| 17.50 | 18.59 | 17.14 | 18.40 | +3.95% | |
| 17.25 | 17.86 | 16.30 | 17.70 | +3.57% | |
| 17.75 | 18.00 | 15.81 | 17.09 | -6.05% | |
| 18.38 | 20.10 | 17.67 | 18.19 | +0.83% | |
| 16.79 | 18.21 | 16.40 | 18.04 | +7.32% | |
| 16.76 | 17.57 | 16.40 | 16.81 | -2.61% | |
| 17.54 | 17.89 | 16.75 | 17.26 | -2.10% | |
| 16.59 | 17.84 | 16.53 | 17.63 | +6.72% | |
| 16.80 | 17.31 | 16.49 | 16.52 | -2.31% | |
| 16.80 | 18.23 | 16.79 | 16.91 | +0.30% | |
| 17.00 | 17.80 | 16.73 | 16.86 | -2.32% | |
| 18.40 | 18.95 | 16.81 | 17.26 | -4.48% | |
| 16.59 | 18.19 | 16.57 | 18.07 | +10.05% | |
| 14.00 | 16.55 | 13.99 | 16.42 | +17.37% | |
| 13.70 | 14.20 | 13.58 | 13.99 | +1.97% | |
| 13.70 | 14.10 | 13.41 | 13.72 | +0.29% | |
| 13.50 | 13.80 | 13.41 | 13.68 | +2.32% | |
| 13.64 | 13.90 | 13.25 | 13.37 | -3.19% | |
| 14.05 | 14.09 | 13.36 | 13.81 | -1.36% | |
| 14.42 | 14.50 | 13.78 | 14.00 | -0.07% | |
| 13.70 | 14.60 | 13.70 | 14.01 | +0.29% | |
| 13.48 | 14.11 | 13.43 | 13.97 | +4.88% | |
| 14.04 | 14.17 | 13.31 | 13.32 | -4.99% | |
| 13.99 | 14.07 | 13.62 | 14.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTRN chart for longer ranges.