PATN(PATN)
PATN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $36.18 | $36.48 | $35.98 | $36.21 | 118,400 |
| 9/24/2026 | $35.94 | $36.04 | $35.65 | $35.84 | 154,702 |
| 9/23/2026 | $36.56 | $36.56 | $35.83 | $35.99 | 211,200 |
| 9/22/2026 | $36.46 | $36.78 | $36.30 | $36.69 | 290,911 |
| 9/21/2026 | $36.06 | $36.40 | $35.94 | $36.33 | 58,521 |
| 9/18/2026 | $35.47 | $35.54 | $35.24 | $35.47 | 193,337 |
| 9/17/2026 | $35.48 | $35.56 | $35.39 | $35.47 | 268,500 |
| 9/16/2026 | $35.37 | $35.38 | $34.68 | $34.97 | 108,608 |
| 9/15/2026 | $34.84 | $35.23 | $34.76 | $34.88 | 54,121 |
| 9/14/2026 | $35.76 | $35.76 | $34.69 | $34.84 | 43,500 |
| 9/11/2026 | $35.85 | $36.22 | $35.52 | $35.76 | 72,437 |
| 9/10/2026 | $35.56 | $35.56 | $35.18 | $35.28 | 60,238 |
| 9/9/2026 | $36.07 | $36.17 | $35.79 | $35.89 | 54,235 |
| 9/8/2026 | $36.25 | $36.34 | $36.06 | $36.15 | 323,440 |
| 9/4/2026 | $35.65 | $36.12 | $35.65 | $36.10 | 89,785 |
| 9/3/2026 | $35.41 | $36.02 | $35.14 | $35.55 | 85,900 |
| 9/2/2026 | $35.30 | $35.38 | $35.15 | $35.35 | 50,000 |
| 9/1/2026 | $35.41 | $35.63 | $35.16 | $35.30 | 194,538 |
| 8/31/2026 | $35.76 | $35.91 | $35.42 | $35.55 | 65,414 |
| 8/28/2026 | $35.99 | $36.09 | $35.66 | $35.69 | 286,283 |
| 8/27/2026 | $35.92 | $35.93 | $35.64 | $35.92 | 202,942 |
| 8/26/2026 | $36.08 | $36.08 | $35.65 | $35.73 | 158,400 |
| 8/25/2026 | $35.70 | $35.85 | $35.62 | $35.81 | 96,231 |
| 8/24/2026 | $35.64 | $35.64 | $35.11 | $35.43 | 51,906 |
| 8/21/2026 | $36.07 | $36.07 | $35.80 | $35.89 | 82,013 |
| 8/20/2026 | $35.58 | $35.77 | $35.50 | $35.68 | 136,500 |
| 8/19/2026 | $35.56 | $35.66 | $35.39 | $35.58 | 195,725 |
| 8/18/2026 | $35.80 | $35.85 | $35.32 | $35.36 | 53,200 |
| 8/17/2026 | $36.52 | $36.88 | $36.49 | $36.50 | 251,800 |
| 8/14/2026 | $36.43 | $36.56 | $36.24 | $36.32 | 44,942 |
| 8/13/2026 | $36.12 | $36.51 | $36.12 | $36.32 | 70,136 |
| 8/12/2026 | $36.15 | $36.19 | $35.93 | $36.02 | 177,600 |
| 8/11/2026 | $35.65 | $35.77 | $35.48 | $35.58 | 52,100 |
| 8/10/2026 | $35.55 | $35.96 | $35.22 | $35.32 | 41,600 |
| 8/7/2026 | $35.66 | $35.66 | $35.21 | $35.55 | 38,600 |
| 8/6/2026 | $35.15 | $35.39 | $34.85 | $35.20 | 80,612 |
| 8/5/2026 | $35.72 | $35.79 | $35.52 | $35.53 | 98,200 |
| 8/4/2026 | $35.18 | $35.65 | $35.18 | $35.56 | 44,145 |
| 8/3/2026 | $34.44 | $34.73 | $34.25 | $34.66 | 109,854 |
| 7/31/2026 | $34.95 | $34.95 | $34.09 | $34.44 | 307,800 |
| 7/30/2026 | $33.70 | $34.36 | $33.70 | $34.29 | 721,720 |
| 7/29/2026 | $33.26 | $33.63 | $32.66 | $32.83 | 196,400 |
| 7/28/2026 | $34.03 | $34.03 | $33.00 | $33.42 | 50,700 |
| 7/27/2026 | $34.48 | $34.48 | $33.78 | $34.03 | 54,108 |
| 7/24/2026 | $34.44 | $34.44 | $33.95 | $34.00 | 119,959 |
| 7/23/2026 | $34.43 | $34.76 | $34.32 | $34.57 | 159,732 |
| 7/22/2026 | $34.66 | $35.06 | $34.66 | $34.90 | 71,704 |
| 7/21/2026 | $34.94 | $35.24 | $34.76 | $35.15 | 51,014 |
| 7/20/2026 | $34.50 | $34.52 | $34.20 | $34.22 | 81,500 |
| 7/17/2026 | $33.67 | $34.39 | $33.57 | $34.25 | 141,565 |
| 7/16/2026 | $34.83 | $34.83 | $34.46 | $34.59 | 162,200 |
| 7/15/2026 | $35.57 | $35.57 | $34.88 | $35.32 | 74,637 |
| 7/14/2026 | $35.47 | $35.60 | $35.19 | $35.44 | 89,334 |
| 7/13/2026 | $35.37 | $35.37 | $34.87 | $34.94 | 67,393 |
| 7/10/2026 | $36.17 | $36.31 | $35.71 | $36.17 | 83,600 |
| 7/9/2026 | $36.14 | $36.35 | $36.07 | $36.17 | 61,900 |
| 7/8/2026 | $35.32 | $35.86 | $35.14 | $35.80 | 111,202 |
| 7/7/2026 | $36.12 | $36.99 | $35.45 | $35.71 | 100,701 |
| 7/6/2026 | $36.72 | $36.89 | $36.59 | $36.81 | 114,700 |
| 7/2/2026 | $36.37 | $36.67 | $35.47 | $35.85 | 81,300 |
| 7/1/2026 | $36.54 | $36.64 | $36.18 | $36.22 | 93,435 |
| 6/30/2026 | $36.76 | $37.26 | $36.70 | $37.17 | 78,340 |
| 6/29/2026 | $36.35 | $36.69 | $35.82 | $36.62 | 289,000 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
