Comparing Back to the side-by-side chart ↗
Pattern Group Inc. Series A Common Stock (PTRN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.57 | 17.63 | 16.80 | 17.24 | -1.88% | 1,371,300 |
| 2026-10-15 | 17.12 | 17.85 | 17.12 | 17.57 | +1.50% | 1,456,100 |
| 2026-10-14 | 16.92 | 17.33 | 16.48 | 17.31 | +0.64% | 1,042,600 |
| 2026-10-13 | 17.20 | 17.57 | 17.02 | 17.20 | -0.81% | 824,900 |
| 2026-10-12 | 18.42 | 18.56 | 17.22 | 17.34 | -5.86% | 1,126,800 |
| 2026-10-09 | 18.42 | 18.73 | 18.08 | 18.42 | +0.38% | 890,500 |
| 2026-10-08 | 17.63 | 18.46 | 17.51 | 18.35 | +3.61% | 1,191,000 |
| 2026-10-07 | 17.50 | 17.80 | 17.05 | 17.71 | -0.62% | 1,791,700 |
| 2026-10-06 | 17.48 | 17.86 | 17.21 | 17.82 | +2.35% | 1,427,600 |
| 2026-10-05 | 17.24 | 17.69 | 17.20 | 17.41 | +0.46% | 1,133,800 |
| 2026-10-02 | 17.59 | 17.75 | 17.17 | 17.33 | -0.40% | 1,115,700 |
| 2026-10-01 | 17.16 | 17.60 | 16.77 | 17.40 | +1.40% | 1,809,900 |
| 2026-09-30 | 17.01 | 17.87 | 17.01 | 17.16 | +1.60% | 2,217,200 |
| 2026-09-29 | 16.96 | 17.12 | 16.71 | 16.89 | +0.72% | 1,393,100 |
| 2026-09-28 | 16.77 | 17.01 | 16.23 | 16.77 | -1.47% | 1,674,100 |
| 2026-09-25 | 17.86 | 18.08 | 16.91 | 17.02 | -5.13% | 2,092,500 |
| 2026-09-24 | 19.33 | 19.69 | 17.52 | 17.94 | -7.33% | 2,372,100 |
| 2026-09-23 | 20.22 | 20.37 | 19.26 | 19.36 | -5.14% | 1,654,900 |
| 2026-09-22 | 20.31 | 20.74 | 19.73 | 20.41 | +0.84% | 1,285,400 |
| 2026-09-21 | 19.77 | 20.26 | 19.50 | 20.24 | +3.42% | 1,999,100 |
| 2026-09-18 | 19.43 | 19.99 | 19.40 | 19.57 | +0.72% | 5,334,700 |
| 2026-09-17 | 20.10 | 20.10 | 19.26 | 19.43 | -1.07% | 1,244,100 |
| 2026-09-16 | 19.44 | 20.35 | 19.21 | 19.64 | +1.03% | 2,053,900 |
| 2026-09-15 | 19.96 | 20.23 | 19.06 | 19.44 | -2.65% | 1,879,300 |
| 2026-09-14 | 19.97 | 20.38 | 19.65 | 19.97 | -0.40% | 994,700 |
| 2026-09-11 | 20.16 | 20.50 | 19.89 | 20.05 | +0.96% | 817,100 |
| 2026-09-10 | 19.26 | 19.97 | 19.15 | 19.86 | +1.07% | 1,735,500 |
| 2026-09-09 | 19.67 | 19.98 | 19.41 | 19.65 | -0.05% | 1,428,800 |
| 2026-09-08 | 20.25 | 20.25 | 19.27 | 19.66 | -2.67% | 1,347,700 |
| 2026-09-04 | 20.45 | 20.59 | 19.64 | 20.20 | -1.89% | 903,400 |
| 2026-09-03 | 20.49 | 20.77 | 20.12 | 20.59 | +0.93% | 783,500 |
| 2026-09-02 | 20.03 | 20.47 | 19.60 | 20.40 | +1.85% | 1,023,400 |
| 2026-09-01 | 20.50 | 20.62 | 19.86 | 20.03 | -3.38% | 1,058,500 |
| 2026-08-31 | 21.17 | 21.45 | 20.58 | 20.73 | -2.08% | 1,339,400 |
| 2026-08-28 | 21.82 | 21.98 | 21.09 | 21.17 | -3.24% | 961,200 |
| 2026-08-27 | 21.15 | 22.49 | 21.15 | 21.88 | +3.70% | 2,001,900 |
| 2026-08-26 | 21.40 | 21.55 | 21.08 | 21.10 | -1.40% | 1,325,400 |
| 2026-08-25 | 21.80 | 21.99 | 21.09 | 21.40 | -0.37% | 1,039,054 |
| 2026-08-24 | 20.95 | 21.89 | 20.81 | 21.48 | +2.92% | 1,560,341 |
| 2026-08-21 | 20.34 | 20.96 | 19.77 | 20.87 | +4.14% | 1,667,000 |
| 2026-08-20 | 20.49 | 20.72 | 19.69 | 20.04 | -3.28% | 1,682,000 |
| 2026-08-19 | 20.84 | 21.14 | 20.05 | 20.72 | +0.34% | 1,188,500 |
| 2026-08-18 | 20.30 | 21.31 | 20.06 | 20.65 | -0.10% | 1,846,800 |
| 2026-08-17 | 21.27 | 21.34 | 20.19 | 20.67 | -3.59% | 2,561,200 |
| 2026-08-14 | 22.75 | 23.09 | 21.26 | 21.44 | -6.05% | 1,734,200 |
| 2026-08-13 | 22.36 | 22.96 | 21.87 | 22.82 | +1.60% | 1,290,500 |
| 2026-08-12 | 22.36 | 22.54 | 21.62 | 22.46 | +0.45% | 1,263,600 |
| 2026-08-11 | 21.01 | 22.64 | 20.87 | 22.36 | +5.87% | 1,892,600 |
| 2026-08-10 | 22.05 | 22.40 | 20.70 | 21.12 | -4.22% | 1,850,000 |
| 2026-08-07 | 22.71 | 22.84 | 21.57 | 22.05 | -0.18% | 1,657,600 |
| 2026-08-06 | 22.49 | 22.49 | 19.50 | 22.09 | -6.52% | 3,316,700 |
| 2026-08-05 | 24.20 | 25.27 | 23.54 | 23.63 | -0.17% | 3,039,200 |
| 2026-08-04 | 24.28 | 25.85 | 23.56 | 23.67 | -2.51% | 2,285,500 |
| 2026-08-03 | 23.98 | 25.00 | 23.80 | 24.28 | +5.47% | 1,804,300 |
| 2026-07-31 | 24.14 | 24.16 | 22.98 | 23.02 | -3.88% | 1,003,400 |
| 2026-07-30 | 23.26 | 23.99 | 23.05 | 23.95 | +3.90% | 1,007,500 |
| 2026-07-29 | 22.84 | 23.76 | 22.61 | 23.05 | -0.39% | 1,296,900 |
| 2026-07-28 | 23.03 | 23.68 | 22.07 | 23.14 | -0.64% | 1,599,300 |
| 2026-07-27 | 22.43 | 23.67 | 21.79 | 23.29 | +5.05% | 1,725,800 |
| 2026-07-24 | 23.38 | 23.45 | 22.06 | 22.17 | -5.62% | 1,722,500 |
| 2026-07-23 | 24.56 | 24.73 | 22.88 | 23.49 | -5.32% | 2,196,200 |
| 2026-07-22 | 26.21 | 26.25 | 24.67 | 24.81 | -5.49% | 1,786,500 |
| 2026-07-21 | 27.78 | 28.14 | 25.89 | 26.25 | -6.28% | 2,187,113 |
| 2026-07-20 | 28.11 | 28.68 | 27.45 | 28.01 | -0.36% | 1,260,998 |
| 2026-07-17 | 28.28 | 28.97 | 27.85 | 28.11 | -2.80% | 1,841,100 |
| 2026-07-16 | 29.13 | 29.80 | 28.49 | 28.92 | -0.89% | 2,419,800 |
| 2026-07-15 | 28.29 | 29.60 | 28.08 | 29.18 | +3.92% | 2,534,200 |
| 2026-07-14 | 27.80 | 28.87 | 27.50 | 28.08 | -1.27% | 1,807,500 |
| 2026-07-13 | 28.76 | 29.52 | 28.12 | 28.44 | -1.76% | 1,162,300 |
| 2026-07-10 | 29.60 | 29.63 | 28.58 | 28.95 | -1.53% | 1,535,900 |
| 2026-07-09 | 27.61 | 29.42 | 27.48 | 29.40 | +6.48% | 2,259,900 |
| 2026-07-08 | 28.09 | 28.43 | 26.82 | 27.61 | -2.44% | 2,260,900 |
| 2026-07-07 | 28.53 | 29.00 | 27.86 | 28.30 | -0.46% | 1,785,900 |
| 2026-07-06 | 26.39 | 28.56 | 26.39 | 28.43 | +7.57% | 3,072,500 |
| 2026-07-02 | 26.48 | 26.66 | 25.93 | 26.43 | -0.19% | 3,021,200 |
| 2026-07-01 | 25.23 | 26.53 | 24.93 | 26.48 | +5.12% | 2,996,600 |
| 2026-06-30 | 24.50 | 25.46 | 24.41 | 25.19 | +3.03% | 3,259,900 |
| 2026-06-29 | 23.00 | 25.05 | 22.93 | 24.45 | +6.77% | 4,076,500 |
| 2026-06-26 | 21.40 | 23.03 | 21.10 | 22.90 | +5.09% | 7,801,600 |
| 2026-06-25 | 21.79 | 22.09 | 21.26 | 21.79 | +0.00% | 900,100 |
| 2026-06-24 | 21.43 | 22.25 | 21.33 | 21.79 | +1.40% | 1,598,100 |
| 2026-06-23 | 20.67 | 21.71 | 20.25 | 21.49 | +2.24% | 1,395,700 |
| 2026-06-22 | 21.64 | 22.09 | 20.95 | 21.02 | -1.59% | 1,561,200 |
| 2026-06-18 | 20.59 | 21.92 | 20.20 | 21.36 | +4.45% | 5,084,800 |
| 2026-06-17 | 19.82 | 20.65 | 19.14 | 20.45 | +6.68% | 6,894,500 |
| 2026-06-16 | 19.45 | 19.45 | 18.02 | 19.17 | -2.19% | 2,544,900 |
| 2026-06-15 | 18.84 | 19.72 | 17.50 | 19.60 | -6.49% | 3,466,300 |
| 2026-06-12 | 21.16 | 21.39 | 20.90 | 20.96 | -0.57% | 1,004,800 |
| 2026-06-11 | 20.87 | 21.25 | 20.41 | 21.08 | +2.28% | 1,018,600 |
| 2026-06-10 | 20.39 | 21.40 | 20.14 | 20.61 | +0.98% | 1,997,800 |
| 2026-06-09 | 19.85 | 20.59 | 19.59 | 20.41 | +3.34% | 1,269,800 |
| 2026-06-08 | 19.55 | 19.99 | 19.44 | 19.75 | +1.02% | 765,000 |
| 2026-06-05 | 20.12 | 20.47 | 19.45 | 19.55 | -3.84% | 1,021,600 |
| 2026-06-04 | 19.85 | 20.82 | 19.76 | 20.33 | +2.26% | 1,333,700 |
| 2026-06-03 | 20.31 | 20.48 | 19.16 | 19.88 | -2.79% | 1,623,800 |
| 2026-06-02 | 19.29 | 20.57 | 19.00 | 20.45 | +4.39% | 2,079,000 |
| 2026-06-01 | 18.95 | 19.97 | 18.76 | 19.59 | +4.26% | 2,735,800 |
| 2026-05-29 | 18.62 | 18.99 | 18.36 | 18.79 | -0.05% | 2,025,200 |
| 2026-05-28 | 18.74 | 19.16 | 18.57 | 18.80 | +0.64% | 1,243,500 |
| 2026-05-27 | 18.97 | 19.10 | 18.52 | 18.68 | -1.53% | 1,135,900 |
| 2026-05-26 | 18.43 | 18.99 | 18.26 | 18.97 | +4.12% | 1,724,700 |
| 2026-05-22 | 17.75 | 18.30 | 17.73 | 18.22 | +3.46% | 1,379,000 |
| 2026-05-21 | 17.69 | 17.74 | 17.05 | 17.61 | -0.62% | 746,200 |
| 2026-05-20 | 17.55 | 17.99 | 16.50 | 17.72 | +0.80% | 1,153,200 |
| 2026-05-19 | 17.73 | 18.15 | 17.19 | 17.58 | +0.06% | 1,448,200 |
| 2026-05-18 | 16.65 | 17.78 | 16.53 | 17.57 | +6.42% | 2,726,300 |
| 2026-05-15 | 16.10 | 16.91 | 15.90 | 16.51 | +1.54% | 1,388,700 |
| 2026-05-14 | 16.97 | 16.97 | 16.19 | 16.26 | -3.67% | 764,000 |
| 2026-05-13 | 16.59 | 16.99 | 16.16 | 16.88 | +2.12% | 1,848,300 |
| 2026-05-12 | 15.97 | 16.85 | 15.86 | 16.53 | +3.05% | 1,757,700 |
| 2026-05-11 | 15.79 | 16.30 | 15.55 | 16.04 | +0.75% | 1,660,300 |
| 2026-05-08 | 16.55 | 16.78 | 15.90 | 15.92 | -6.08% | 1,780,100 |
| 2026-05-07 | 14.79 | 17.03 | 14.46 | 16.95 | +18.95% | 4,660,700 |
| 2026-05-06 | 14.19 | 14.51 | 13.91 | 14.25 | +1.71% | 1,973,700 |
| 2026-05-05 | 13.64 | 14.04 | 13.64 | 14.01 | +2.86% | 855,400 |
| 2026-05-04 | 13.75 | 14.10 | 13.60 | 13.62 | -1.23% | 458,100 |
| 2026-05-01 | 13.58 | 13.97 | 13.40 | 13.79 | +2.38% | 968,900 |
| 2026-04-30 | 13.57 | 13.57 | 12.71 | 13.47 | -1.25% | 870,700 |
| 2026-04-29 | 13.55 | 13.83 | 13.44 | 13.64 | +0.66% | 497,500 |
| 2026-04-28 | 13.59 | 13.73 | 13.44 | 13.55 | -0.29% | 297,400 |
| 2026-04-27 | 13.61 | 14.04 | 13.42 | 13.59 | +0.67% | 631,300 |
| 2026-04-24 | 13.32 | 13.61 | 13.12 | 13.50 | +1.81% | 432,100 |
| 2026-04-23 | 13.15 | 13.27 | 12.87 | 13.26 | +0.08% | 439,700 |
| 2026-04-22 | 13.80 | 13.89 | 12.98 | 13.25 | -2.29% | 617,400 |
| 2026-04-21 | 13.78 | 14.18 | 13.50 | 13.56 | -1.60% | 690,100 |
| 2026-04-20 | 13.27 | 13.90 | 13.17 | 13.78 | +1.85% | 710,200 |
| 2026-04-17 | 13.55 | 13.84 | 13.34 | 13.53 | +0.45% | 1,130,400 |
| 2026-04-16 | 13.63 | 13.63 | 13.20 | 13.47 | -0.74% | 447,800 |
| 2026-04-15 | 13.48 | 13.92 | 13.46 | 13.57 | +1.57% | 987,500 |
| 2026-04-14 | 13.07 | 13.48 | 12.99 | 13.36 | +2.77% | 621,800 |
| 2026-04-13 | 12.30 | 13.03 | 12.10 | 13.00 | +4.50% | 424,300 |
| 2026-04-10 | 12.80 | 12.94 | 12.42 | 12.44 | -2.81% | 292,300 |
| 2026-04-09 | 12.59 | 12.90 | 12.23 | 12.80 | +1.59% | 435,200 |
| 2026-04-08 | 12.80 | 13.05 | 12.53 | 12.60 | +4.65% | 568,600 |
| 2026-04-07 | 12.36 | 12.43 | 11.98 | 12.04 | -3.06% | 381,600 |
| 2026-04-06 | 12.36 | 12.65 | 12.35 | 12.42 | -1.19% | 442,000 |
| 2026-04-02 | 12.21 | 12.70 | 11.47 | 12.57 | +2.70% | 1,035,100 |
| 2026-04-01 | 12.54 | 12.72 | 12.04 | 12.24 | -1.53% | 573,500 |
| 2026-03-31 | 12.06 | 12.63 | 11.87 | 12.43 | +4.54% | 657,400 |
| 2026-03-30 | 11.70 | 12.32 | 11.62 | 11.89 | +2.41% | 881,600 |
| 2026-03-27 | 12.29 | 12.39 | 11.61 | 11.61 | -6.97% | 683,600 |
| 2026-03-26 | 12.56 | 13.12 | 12.41 | 12.48 | -2.19% | 540,300 |
| 2026-03-25 | 11.85 | 12.93 | 11.85 | 12.76 | +9.15% | 803,800 |
| 2026-03-24 | 11.58 | 11.92 | 11.39 | 11.69 | +0.43% | 441,700 |
| 2026-03-23 | 11.34 | 11.74 | 10.97 | 11.64 | +4.21% | 850,800 |
| 2026-03-20 | 11.29 | 11.29 | 10.66 | 11.17 | -1.06% | 835,200 |
| 2026-03-19 | 11.49 | 11.61 | 11.16 | 11.29 | -2.17% | 549,800 |
| 2026-03-18 | 11.58 | 11.92 | 11.37 | 11.54 | -1.54% | 479,100 |
| 2026-03-17 | 11.80 | 12.20 | 11.48 | 11.72 | +0.60% | 788,900 |
| 2026-03-16 | 11.49 | 11.77 | 11.14 | 11.65 | +2.64% | 817,600 |
| 2026-03-13 | 11.86 | 11.94 | 11.13 | 11.35 | -4.94% | 735,000 |
| 2026-03-12 | 12.20 | 12.57 | 11.94 | 11.94 | -3.86% | 893,400 |
| 2026-03-11 | 11.11 | 12.51 | 10.91 | 12.42 | +11.79% | 1,559,000 |
| 2026-03-10 | 10.13 | 11.35 | 10.05 | 11.11 | +9.67% | 2,785,282 |
| 2026-03-09 | 10.36 | 10.46 | 9.21 | 10.13 | -6.20% | 2,855,908 |
| 2026-03-06 | 11.98 | 12.15 | 10.29 | 10.80 | -7.22% | 3,779,200 |
| 2026-03-05 | 11.40 | 11.79 | 11.05 | 11.64 | +1.39% | 1,408,600 |
| 2026-03-04 | 11.33 | 11.81 | 11.18 | 11.48 | +1.50% | 872,900 |
| 2026-03-03 | 10.40 | 11.34 | 10.31 | 11.31 | +4.24% | 688,300 |
| 2026-03-02 | 10.21 | 10.93 | 10.21 | 10.85 | +3.04% | 798,700 |
| 2026-02-27 | 10.97 | 11.19 | 10.44 | 10.53 | -6.57% | 759,200 |
| 2026-02-26 | 10.71 | 11.29 | 10.61 | 11.27 | +5.23% | 770,800 |
| 2026-02-25 | 9.62 | 10.75 | 9.54 | 10.71 | +11.68% | 951,000 |
| 2026-02-24 | 9.54 | 9.68 | 8.92 | 9.59 | -0.31% | 1,264,600 |
| 2026-02-23 | 10.25 | 10.34 | 9.41 | 9.62 | -6.87% | 898,500 |
| 2026-02-20 | 10.68 | 11.03 | 10.27 | 10.33 | -4.17% | 827,000 |
| 2026-02-19 | 10.36 | 10.84 | 10.13 | 10.78 | +2.86% | 491,700 |
| 2026-02-18 | 10.59 | 11.03 | 10.35 | 10.48 | -0.38% | 1,021,200 |
| 2026-02-17 | 10.74 | 10.97 | 10.49 | 10.52 | -2.77% | 456,600 |
| 2026-02-13 | 10.86 | 11.22 | 10.74 | 10.82 | -1.23% | 586,700 |
| 2026-02-12 | 10.86 | 11.37 | 10.37 | 10.96 | +3.94% | 1,728,800 |
| 2026-02-11 | 12.02 | 12.02 | 10.27 | 10.54 | -12.31% | 1,641,100 |
| 2026-02-10 | 12.05 | 12.31 | 11.96 | 12.02 | -0.25% | 519,500 |
| 2026-02-09 | 12.37 | 12.37 | 11.79 | 12.05 | -2.74% | 590,200 |
| 2026-02-06 | 11.55 | 12.42 | 11.50 | 12.39 | +7.97% | 957,300 |
| 2026-02-05 | 12.58 | 12.64 | 11.27 | 11.47 | -10.35% | 883,100 |
| 2026-02-04 | 13.38 | 13.38 | 12.57 | 12.80 | -4.41% | 1,496,300 |
| 2026-02-03 | 13.81 | 13.90 | 12.93 | 13.39 | -3.67% | 1,055,600 |
| 2026-02-02 | 13.72 | 14.33 | 13.36 | 13.90 | +0.58% | 650,400 |
| 2026-01-30 | 15.76 | 15.86 | 13.76 | 13.82 | -13.41% | 2,799,700 |
| 2026-01-29 | 15.47 | 16.20 | 15.32 | 15.96 | +2.18% | 922,800 |
| 2026-01-28 | 15.87 | 16.28 | 15.61 | 15.62 | -0.95% | 781,700 |
| 2026-01-27 | 16.00 | 16.51 | 15.60 | 15.77 | -1.81% | 1,601,900 |
| 2026-01-26 | 14.19 | 16.30 | 14.01 | 16.06 | +12.54% | 2,172,500 |
| 2026-01-23 | 14.33 | 14.50 | 13.89 | 14.27 | -1.04% | 468,900 |
| 2026-01-22 | 13.49 | 15.04 | 13.16 | 14.42 | +7.93% | 1,152,400 |
| 2026-01-21 | 13.52 | 13.85 | 12.91 | 13.36 | -0.74% | 707,500 |
| 2026-01-20 | 13.52 | 13.85 | 13.28 | 13.46 | -3.03% | 825,700 |
| 2026-01-16 | 14.22 | 14.22 | 13.61 | 13.88 | -2.25% | 939,400 |
| 2026-01-15 | 13.17 | 14.23 | 12.91 | 14.20 | +9.15% | 1,219,000 |
| 2026-01-14 | 13.36 | 13.64 | 12.93 | 13.01 | -3.56% | 641,200 |
| 2026-01-13 | 13.40 | 13.79 | 13.10 | 13.49 | +0.60% | 660,900 |
| 2026-01-12 | 14.47 | 14.50 | 13.20 | 13.41 | -7.71% | 1,693,200 |
| 2026-01-09 | 14.19 | 15.00 | 14.02 | 14.53 | +2.11% | 1,173,200 |
| 2026-01-08 | 13.85 | 14.26 | 13.32 | 14.23 | +1.93% | 1,013,000 |
| 2026-01-07 | 13.29 | 14.39 | 13.24 | 13.96 | +5.68% | 1,475,100 |
| 2026-01-06 | 12.62 | 13.61 | 12.62 | 13.21 | +3.69% | 1,198,900 |
| 2026-01-05 | 11.50 | 12.99 | 11.41 | 12.74 | +10.78% | 1,201,300 |
| 2026-01-02 | 11.70 | 11.79 | 11.21 | 11.50 | -0.35% | 577,400 |
| 2025-12-31 | 11.81 | 11.95 | 11.48 | 11.54 | -2.53% | 518,230 |
| 2025-12-30 | 12.31 | 12.56 | 11.71 | 11.84 | -4.36% | 914,000 |
| 2025-12-29 | 11.71 | 12.39 | 11.51 | 12.38 | +4.56% | 700,500 |
| 2025-12-26 | 11.51 | 11.85 | 11.35 | 11.84 | +3.14% | 370,500 |
| 2025-12-24 | 11.65 | 11.65 | 11.30 | 11.48 | -1.37% | 239,100 |
| 2025-12-23 | 11.92 | 12.09 | 11.37 | 11.64 | -2.10% | 475,600 |
| 2025-12-22 | 12.28 | 12.44 | 11.82 | 11.89 | -0.17% | 484,400 |
| 2025-12-19 | 11.70 | 12.33 | 11.45 | 11.91 | +3.21% | 2,368,800 |
| 2025-12-18 | 11.62 | 11.89 | 11.48 | 11.54 | +0.09% | 411,300 |
| 2025-12-17 | 11.84 | 11.92 | 11.40 | 11.53 | -2.95% | 552,000 |
| 2025-12-16 | 11.75 | 12.07 | 11.64 | 11.88 | +0.08% | 457,200 |
| 2025-12-15 | 12.64 | 12.70 | 11.74 | 11.87 | -6.68% | 862,900 |
| 2025-12-12 | 12.79 | 12.98 | 12.49 | 12.72 | -0.24% | 416,400 |
| 2025-12-11 | 12.54 | 13.09 | 12.46 | 12.75 | +0.16% | 878,600 |
| 2025-12-10 | 12.52 | 12.90 | 12.35 | 12.73 | +0.79% | 1,682,900 |
| 2025-12-09 | 12.77 | 12.86 | 12.44 | 12.63 | -1.71% | 1,533,400 |
| 2025-12-08 | 13.31 | 13.44 | 12.54 | 12.85 | -3.46% | 1,643,900 |
| 2025-12-05 | 13.37 | 13.92 | 13.01 | 13.31 | -0.30% | 749,000 |
| 2025-12-04 | 15.25 | 15.48 | 12.96 | 13.35 | -13.03% | 2,482,600 |
| 2025-12-03 | 14.91 | 15.46 | 14.63 | 15.35 | +3.16% | 368,200 |
| 2025-12-02 | 15.05 | 15.29 | 14.38 | 14.88 | -0.47% | 442,300 |
| 2025-12-01 | 14.42 | 15.05 | 14.16 | 14.95 | +2.82% | 418,800 |
| 2025-11-28 | 14.75 | 14.97 | 14.13 | 14.54 | -1.22% | 303,400 |
| 2025-11-26 | 14.94 | 15.30 | 14.56 | 14.72 | -0.41% | 349,200 |
| 2025-11-25 | 14.50 | 15.01 | 14.40 | 14.78 | +2.71% | 515,700 |
| 2025-11-24 | 15.00 | 15.19 | 14.26 | 14.39 | -3.94% | 486,500 |
| 2025-11-21 | 15.24 | 15.45 | 14.05 | 14.98 | -2.09% | 416,700 |
| 2025-11-20 | 15.14 | 15.74 | 14.98 | 15.30 | +2.07% | 363,400 |
| 2025-11-19 | 16.01 | 16.43 | 14.82 | 14.99 | -6.31% | 922,100 |
| 2025-11-18 | 15.50 | 16.57 | 15.30 | 16.00 | +1.91% | 750,700 |
| 2025-11-17 | 17.03 | 17.62 | 15.50 | 15.70 | -10.08% | 1,130,100 |
| 2025-11-14 | 17.20 | 17.87 | 17.00 | 17.46 | -1.69% | 695,800 |
| 2025-11-13 | 17.96 | 18.19 | 17.32 | 17.76 | -2.36% | 615,700 |
| 2025-11-12 | 18.40 | 18.40 | 17.54 | 18.19 | -1.14% | 334,000 |
| 2025-11-11 | 17.50 | 18.59 | 17.14 | 18.40 | +3.95% | 483,400 |
| 2025-11-10 | 17.25 | 17.86 | 16.30 | 17.70 | +3.57% | 526,400 |
| 2025-11-07 | 17.75 | 18.00 | 15.81 | 17.09 | -6.05% | 1,033,300 |
| 2025-11-06 | 18.38 | 20.10 | 17.67 | 18.19 | +0.83% | 1,317,800 |
| 2025-11-05 | 16.79 | 18.21 | 16.40 | 18.04 | +7.32% | 960,000 |
| 2025-11-04 | 16.76 | 17.57 | 16.40 | 16.81 | -2.61% | 490,400 |
| 2025-11-03 | 17.54 | 17.89 | 16.75 | 17.26 | -2.10% | 504,200 |
| 2025-10-31 | 16.59 | 17.84 | 16.52 | 17.63 | +6.72% | 519,000 |
| 2025-10-30 | 16.80 | 17.31 | 16.49 | 16.52 | -2.31% | 445,500 |
| 2025-10-29 | 16.80 | 18.23 | 16.79 | 16.91 | +0.30% | 665,800 |
| 2025-10-28 | 17.00 | 17.80 | 16.73 | 16.86 | -2.32% | 951,300 |
| 2025-10-27 | 18.40 | 18.95 | 16.81 | 17.26 | -4.48% | 1,428,200 |
| 2025-10-24 | 16.59 | 18.19 | 16.57 | 18.07 | +10.05% | 1,919,200 |
| 2025-10-23 | 14.00 | 16.55 | 13.99 | 16.42 | +17.37% | 2,258,800 |
| 2025-10-22 | 13.70 | 14.20 | 13.58 | 13.99 | +1.97% | 532,300 |
| 2025-10-21 | 13.70 | 14.10 | 13.41 | 13.72 | +0.29% | 456,300 |
| 2025-10-20 | 13.50 | 13.80 | 13.41 | 13.68 | +2.32% | 437,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+36.26%). Pire mois : Févr (-24.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Pattern Group Inc. Series A Common Stock (PTRN) ?
17.24 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PTRN ?
Plus haut à 29.80 et plus bas à 8.92 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Pattern Group Inc. Series A Common Stock ?
Historiquement, le mois le plus fort de PTRN a été Mai (moyenne +36.26%) et le plus faible Févr (moyenne -24.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 271 bougies quotidiennes du data lake Closelook.