PTRN(PTRN)
PTRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $18.42 | $18.73 | $18.08 | $18.42 | 890,505 |
| 10/8/2026 | $17.63 | $18.46 | $17.51 | $18.35 | 1.19M |
| 10/7/2026 | $17.50 | $17.81 | $17.06 | $17.71 | 1.79M |
| 10/6/2026 | $17.48 | $17.86 | $17.21 | $17.82 | 1.43M |
| 10/5/2026 | $17.24 | $17.69 | $17.20 | $17.41 | 1.13M |
| 10/2/2026 | $17.59 | $17.75 | $17.17 | $17.33 | 1.12M |
| 10/1/2026 | $17.16 | $17.60 | $16.77 | $17.40 | 1.81M |
| 9/30/2026 | $17.01 | $17.87 | $17.01 | $17.16 | 2.22M |
| 9/29/2026 | $16.96 | $17.12 | $16.71 | $16.89 | 1.39M |
| 9/28/2026 | $16.77 | $17.01 | $16.23 | $16.77 | 1.67M |
| 9/25/2026 | $17.86 | $18.08 | $16.91 | $17.02 | 2.10M |
| 9/24/2026 | $19.33 | $19.69 | $17.52 | $17.94 | 2.37M |
| 9/23/2026 | $20.22 | $20.37 | $19.26 | $19.36 | 1.65M |
| 9/22/2026 | $20.31 | $20.74 | $19.73 | $20.41 | 1.29M |
| 9/21/2026 | $19.77 | $20.26 | $19.50 | $20.24 | 2.00M |
| 9/18/2026 | $19.43 | $19.99 | $19.40 | $19.57 | 5.33M |
| 9/17/2026 | $20.10 | $20.10 | $19.26 | $19.43 | 1.25M |
| 9/16/2026 | $19.44 | $20.35 | $19.21 | $19.64 | 2.05M |
| 9/15/2026 | $19.96 | $20.23 | $19.06 | $19.44 | 1.88M |
| 9/14/2026 | $19.97 | $20.38 | $19.65 | $19.97 | 994,738 |
| 9/11/2026 | $20.16 | $20.50 | $19.89 | $20.05 | 817,122 |
| 9/10/2026 | $19.26 | $19.97 | $19.15 | $19.86 | 1.74M |
| 9/9/2026 | $19.67 | $19.98 | $19.41 | $19.65 | 1.43M |
| 9/8/2026 | $20.25 | $20.25 | $19.27 | $19.66 | 1.35M |
| 9/4/2026 | $20.45 | $20.59 | $19.64 | $20.20 | 903,436 |
| 9/3/2026 | $20.49 | $20.77 | $20.12 | $20.59 | 783,500 |
| 9/2/2026 | $20.03 | $20.47 | $19.60 | $20.40 | 1.02M |
| 9/1/2026 | $20.50 | $20.62 | $19.86 | $20.03 | 1.06M |
| 8/31/2026 | $21.17 | $21.45 | $20.58 | $20.73 | 1.34M |
| 8/28/2026 | $21.82 | $21.98 | $21.09 | $21.17 | 962,714 |
| 8/27/2026 | $21.15 | $22.49 | $21.15 | $21.88 | 2.00M |
| 8/26/2026 | $21.40 | $21.55 | $21.08 | $21.10 | 1.33M |
| 8/25/2026 | $21.80 | $21.99 | $21.09 | $21.40 | 1.04M |
| 8/24/2026 | $20.95 | $21.89 | $20.81 | $21.48 | 1.56M |
| 8/21/2026 | $20.34 | $20.96 | $19.77 | $20.87 | 1.67M |
| 8/20/2026 | $20.49 | $20.72 | $19.69 | $20.04 | 1.68M |
| 8/19/2026 | $20.84 | $21.15 | $20.05 | $20.72 | 1.19M |
| 8/18/2026 | $20.30 | $21.31 | $20.06 | $20.65 | 1.85M |
| 8/17/2026 | $21.27 | $21.35 | $20.19 | $20.67 | 2.56M |
| 8/14/2026 | $22.75 | $23.09 | $21.26 | $21.44 | 1.73M |
| 8/13/2026 | $22.36 | $22.96 | $21.87 | $22.82 | 1.29M |
| 8/12/2026 | $22.36 | $22.54 | $21.62 | $22.46 | 1.26M |
| 8/11/2026 | $21.01 | $22.64 | $20.87 | $22.36 | 1.89M |
| 8/10/2026 | $22.05 | $22.40 | $20.70 | $21.12 | 1.85M |
| 8/7/2026 | $22.71 | $22.84 | $21.57 | $22.05 | 1.66M |
| 8/6/2026 | $22.49 | $22.49 | $19.50 | $22.09 | 3.32M |
| 8/5/2026 | $24.20 | $25.28 | $23.54 | $23.63 | 3.04M |
| 8/4/2026 | $24.28 | $25.85 | $23.56 | $23.67 | 2.29M |
| 8/3/2026 | $23.98 | $25.00 | $23.81 | $24.28 | 1.80M |
| 7/31/2026 | $24.14 | $24.17 | $22.98 | $23.02 | 1.00M |
| 7/30/2026 | $23.26 | $23.99 | $23.05 | $23.95 | 1.01M |
| 7/29/2026 | $22.84 | $23.76 | $22.61 | $23.05 | 1.30M |
| 7/28/2026 | $23.03 | $23.68 | $22.07 | $23.14 | 1.60M |
| 7/27/2026 | $22.43 | $23.67 | $21.79 | $23.29 | 1.73M |
| 7/24/2026 | $23.38 | $23.46 | $22.06 | $22.17 | 1.72M |
| 7/23/2026 | $24.56 | $24.74 | $22.88 | $23.49 | 2.20M |
| 7/22/2026 | $26.21 | $26.25 | $24.67 | $24.81 | 1.79M |
| 7/21/2026 | $27.78 | $28.14 | $25.90 | $26.25 | 2.19M |
| 7/20/2026 | $28.11 | $28.68 | $27.45 | $28.01 | 1.26M |
| 7/17/2026 | $28.28 | $28.97 | $27.85 | $28.11 | 1.84M |
| 7/16/2026 | $29.13 | $29.80 | $28.49 | $28.92 | 2.42M |
| 7/15/2026 | $28.29 | $29.60 | $28.08 | $29.18 | 2.53M |
| 7/14/2026 | $27.80 | $28.87 | $27.50 | $28.08 | 1.81M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
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
