Pattern Group Inc. (PTRN) stock
PTRNNasdaqRetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 12/3028% above fair value
$20.95+0.59 (+2.90%)
Close on Nov 12, 2026Market cap $3.72BP/E –Yield –
Price history
Pattern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$20.95
+2.90% on the day
52-week range
$8.92 – $29.80
-29.7% from the high
Change over 52 weeks
+15.2%
From $18.19 on Nov 12, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $21.09 | $22.19 | $20.55 | $20.95 | +2.90% | 1,419,097 |
| Nov 11, 2026 | $20.43 | $20.74 | $20.09 | $20.36 | +2.72% | 949,576 |
| Nov 10, 2026 | $19.18 | $20.18 | $19.18 | $19.82 | +2.01% | 1,415,826 |
| Nov 9, 2026 | $18.67 | $19.54 | $18.31 | $19.43 | +6.35% | 1,207,421 |
| Nov 6, 2026 | $17.29 | $18.34 | $17.00 | $18.27 | +5.91% | 1,528,681 |
| Nov 5, 2026 | $18.50 | $18.85 | $16.98 | $17.25 | -2.43% | 1,567,137 |
| Nov 4, 2026 | $17.25 | $17.98 | $17.25 | $17.68 | +4.49% | 1,643,831 |
| Nov 3, 2026 | $16.62 | $17.07 | $16.33 | $16.92 | +1.81% | 1,719,792 |
| Nov 2, 2026 | $16.64 | $17.22 | $16.56 | $16.62 | +0.18% | 1,045,987 |
| Oct 30, 2026 | $16.34 | $16.61 | $16.15 | $16.59 | -1.78% | 1,260,687 |
| Oct 29, 2026 | $16.54 | $16.91 | $16.41 | $16.89 | +1.08% | 848,135 |
| Oct 28, 2026 | $16.39 | $16.80 | $15.90 | $16.71 | +2.70% | 979,680 |
| Oct 27, 2026 | $16.05 | $16.43 | $15.76 | $16.27 | +2.52% | 1,005,494 |
| Oct 26, 2026 | $16.03 | $16.15 | $15.44 | $15.87 | -1.98% | 1,772,226 |
| Oct 23, 2026 | $16.49 | $16.63 | $16.11 | $16.19 | -2.06% | 1,007,675 |
| Oct 22, 2026 | $17.41 | $17.51 | $16.45 | $16.53 | -5.27% | 923,070 |
| Oct 21, 2026 | $18.22 | $18.33 | $17.45 | $17.45 | -3.75% | 1,318,777 |
| Oct 20, 2026 | $17.75 | $18.15 | $17.55 | $18.13 | +2.08% | 894,211 |
| Oct 19, 2026 | $17.24 | $17.97 | $16.86 | $17.76 | +3.02% | 1,256,742 |
| Oct 16, 2026 | $17.57 | $17.63 | $16.81 | $17.24 | -1.88% | 1,371,509 |
| Oct 15, 2026 | $17.12 | $17.85 | $17.12 | $17.57 | +1.50% | 1,456,239 |
| Oct 14, 2026 | $16.92 | $17.33 | $16.49 | $17.31 | +0.64% | 1,042,761 |
| Oct 13, 2026 | $17.20 | $17.57 | $17.02 | $17.20 | -0.81% | 824,929 |
| Oct 12, 2026 | $18.42 | $18.56 | $17.22 | $17.34 | -5.86% | 1,126,824 |
| Oct 9, 2026 | $18.42 | $18.73 | $18.08 | $18.42 | +0.38% | 890,505 |
| Oct 8, 2026 | $17.63 | $18.46 | $17.51 | $18.35 | +3.61% | 1,191,147 |
| Oct 7, 2026 | $17.50 | $17.81 | $17.06 | $17.71 | -0.62% | 1,792,615 |
| Oct 6, 2026 | $17.48 | $17.86 | $17.21 | $17.82 | +2.35% | 1,427,644 |
| Oct 5, 2026 | $17.24 | $17.69 | $17.21 | $17.41 | +0.46% | 1,133,873 |
| Oct 2, 2026 | $17.59 | $17.75 | $17.17 | $17.33 | -0.40% | 1,115,888 |
| Oct 1, 2026 | $17.16 | $17.60 | $16.77 | $17.40 | +1.40% | 1,811,182 |
| Sep 30, 2026 | $17.01 | $17.87 | $17.01 | $17.16 | +1.60% | 2,217,559 |
| Sep 29, 2026 | $16.96 | $17.12 | $16.71 | $16.89 | +0.72% | 1,393,236 |
| Sep 28, 2026 | $16.77 | $17.01 | $16.23 | $16.77 | -1.47% | 1,674,521 |
| Sep 25, 2026 | $17.86 | $18.08 | $16.91 | $17.02 | -5.13% | 2,100,675 |
| Sep 24, 2026 | $19.33 | $19.69 | $17.52 | $17.94 | -7.33% | 2,374,850 |
| Sep 23, 2026 | $20.22 | $20.37 | $19.26 | $19.36 | -5.14% | 1,654,952 |
| Sep 22, 2026 | $20.31 | $20.74 | $19.73 | $20.41 | +0.84% | 1,286,400 |
| Sep 21, 2026 | $19.77 | $20.26 | $19.50 | $20.24 | +3.42% | 2,004,381 |
| Sep 18, 2026 | $19.43 | $19.99 | $19.40 | $19.57 | +0.72% | 5,334,850 |
| Sep 17, 2026 | $20.10 | $20.10 | $19.26 | $19.43 | -1.07% | 1,246,100 |
| Sep 16, 2026 | $19.44 | $20.35 | $19.21 | $19.64 | +1.03% | 2,053,965 |
| Sep 15, 2026 | $19.96 | $20.23 | $19.06 | $19.44 | -2.65% | 1,879,333 |
| Sep 14, 2026 | $19.97 | $20.38 | $19.65 | $19.97 | -0.40% | 994,738 |
| Sep 11, 2026 | $20.16 | $20.50 | $19.89 | $20.05 | +0.96% | 817,122 |
| Sep 10, 2026 | $19.26 | $19.97 | $19.15 | $19.86 | +1.07% | 1,735,954 |
| Sep 9, 2026 | $19.67 | $19.98 | $19.41 | $19.65 | -0.05% | 1,428,777 |
| Sep 8, 2026 | $20.25 | $20.25 | $19.27 | $19.66 | -2.67% | 1,347,747 |
| Sep 4, 2026 | $20.45 | $20.59 | $19.64 | $20.20 | -1.89% | 903,436 |
| Sep 3, 2026 | $20.49 | $20.77 | $20.12 | $20.59 | +0.93% | 783,488 |
| Sep 2, 2026 | $20.03 | $20.47 | $19.60 | $20.40 | +1.85% | 1,023,472 |
| Sep 1, 2026 | $20.50 | $20.62 | $19.86 | $20.03 | -3.38% | 1,058,564 |
| Aug 31, 2026 | $21.17 | $21.45 | $20.58 | $20.73 | -2.08% | 1,339,431 |
| Aug 28, 2026 | $21.82 | $21.98 | $21.09 | $21.17 | -3.24% | 962,714 |
| Aug 27, 2026 | $21.15 | $22.49 | $21.15 | $21.88 | +3.70% | 2,002,192 |
| Aug 26, 2026 | $21.40 | $21.55 | $21.08 | $21.10 | -1.40% | 1,326,042 |
| Aug 25, 2026 | $21.80 | $21.99 | $21.09 | $21.40 | -0.37% | 1,039,054 |
| Aug 24, 2026 | $20.95 | $21.89 | $20.81 | $21.48 | +2.92% | 1,560,341 |
| Aug 21, 2026 | $20.34 | $20.96 | $19.77 | $20.87 | +4.14% | 1,666,963 |
| Aug 20, 2026 | $20.49 | $20.72 | $19.69 | $20.04 | -3.28% | 1,682,064 |
| Aug 19, 2026 | $20.84 | $21.15 | $20.05 | $20.72 | +0.34% | 1,188,484 |
| Aug 18, 2026 | $20.30 | $21.31 | $20.06 | $20.65 | -0.10% | 1,846,817 |
| Aug 17, 2026 | $21.27 | $21.35 | $20.19 | $20.67 | -3.59% | 2,561,199 |
| Aug 14, 2026 | $22.75 | $23.09 | $21.26 | $21.44 | -6.05% | 1,734,220 |
| Aug 13, 2026 | $22.36 | $22.96 | $21.87 | $22.82 | +1.60% | 1,290,526 |
| Aug 12, 2026 | $22.36 | $22.54 | $21.62 | $22.46 | +0.45% | 1,263,582 |
| Aug 11, 2026 | $21.01 | $22.64 | $20.87 | $22.36 | +5.87% | 1,892,581 |
| Aug 10, 2026 | $22.05 | $22.40 | $20.70 | $21.12 | -4.22% | 1,850,110 |
| Aug 7, 2026 | $22.71 | $22.84 | $21.57 | $22.05 | -0.18% | 1,657,884 |
| Aug 6, 2026 | $22.49 | $22.49 | $19.50 | $22.09 | -6.52% | 3,316,671 |
| Aug 5, 2026 | $24.20 | $25.28 | $23.54 | $23.63 | -0.17% | 3,039,232 |
| Aug 4, 2026 | $24.28 | $25.85 | $23.56 | $23.67 | -2.51% | 2,285,501 |
| Aug 3, 2026 | $23.98 | $25.00 | $23.81 | $24.28 | +5.47% | 1,804,333 |
| Jul 31, 2026 | $24.14 | $24.17 | $22.98 | $23.02 | -3.88% | 1,003,446 |
| Jul 30, 2026 | $23.26 | $23.99 | $23.05 | $23.95 | +3.90% | 1,010,319 |
| Jul 29, 2026 | $22.84 | $23.76 | $22.61 | $23.05 | -0.39% | 1,297,254 |
| Jul 28, 2026 | $23.03 | $23.68 | $22.07 | $23.14 | -0.64% | 1,599,899 |
| Jul 27, 2026 | $22.43 | $23.67 | $21.79 | $23.29 | +5.05% | 1,725,761 |
| Jul 24, 2026 | $23.38 | $23.46 | $22.06 | $22.17 | -5.62% | 1,722,501 |
| Jul 23, 2026 | $24.56 | $24.74 | $22.88 | $23.49 | -5.32% | 2,196,154 |
| Jul 22, 2026 | $26.21 | $26.25 | $24.67 | $24.81 | -5.49% | 1,786,918 |
| Jul 21, 2026 | $27.78 | $28.14 | $25.90 | $26.25 | -6.28% | 2,187,113 |
| Jul 20, 2026 | $28.11 | $28.68 | $27.45 | $28.01 | -0.36% | 1,260,998 |
| Jul 17, 2026 | $28.28 | $28.97 | $27.85 | $28.11 | -2.80% | 1,841,235 |
| Jul 16, 2026 | $29.13 | $29.80 | $28.49 | $28.92 | -0.89% | 2,419,948 |
| Jul 15, 2026 | $28.29 | $29.60 | $28.08 | $29.18 | +3.92% | 2,534,165 |
| Jul 14, 2026 | $27.80 | $28.87 | $27.50 | $28.08 | -1.27% | 1,807,528 |
| Jul 13, 2026 | $28.76 | $29.52 | $28.12 | $28.44 | -1.76% | 1,162,270 |
| Jul 10, 2026 | $29.60 | $29.63 | $28.58 | $28.95 | -1.53% | 1,535,931 |
| Jul 9, 2026 | $27.61 | $29.42 | $27.48 | $29.40 | +6.48% | 2,260,275 |
| Jul 8, 2026 | $28.09 | $28.43 | $26.82 | $27.61 | -2.44% | 2,260,918 |
| Jul 7, 2026 | $28.53 | $29.00 | $27.86 | $28.30 | -0.46% | 1,785,927 |
| Jul 6, 2026 | $26.39 | $28.56 | $26.39 | $28.43 | +7.57% | 3,072,540 |
| Jul 2, 2026 | $26.48 | $26.66 | $25.93 | $26.43 | -0.19% | 3,021,223 |
| Jul 1, 2026 | $25.23 | $26.53 | $24.93 | $26.48 | +5.12% | 2,996,615 |
| Jun 30, 2026 | $24.50 | $25.46 | $24.41 | $25.19 | +3.03% | 3,260,220 |
| Jun 29, 2026 | $23.00 | $25.05 | $22.93 | $24.45 | +6.77% | 4,076,514 |
| Jun 26, 2026 | $21.40 | $23.03 | $21.10 | $22.90 | +5.09% | 7,801,591 |
| Jun 25, 2026 | $21.79 | $22.09 | $21.26 | $21.79 | 0.00% | 902,207 |
| Jun 24, 2026 | $21.43 | $22.25 | $21.33 | $21.79 | +1.40% | 1,598,134 |
| Jun 23, 2026 | $20.67 | $21.71 | $20.25 | $21.49 | +2.24% | 1,396,101 |
| Jun 22, 2026 | $21.64 | $22.09 | $20.95 | $21.02 | -1.59% | 1,561,202 |
| Jun 18, 2026 | $20.59 | $21.92 | $20.20 | $21.36 | +4.45% | 5,084,781 |
| Jun 17, 2026 | $19.82 | $20.65 | $19.14 | $20.45 | +6.68% | 6,894,542 |
| Jun 16, 2026 | $19.45 | $19.45 | $18.02 | $19.17 | -2.19% | 2,545,213 |
| Jun 15, 2026 | $18.84 | $19.72 | $17.50 | $19.60 | -6.49% | 3,466,254 |
| Jun 12, 2026 | $21.16 | $21.39 | $20.90 | $20.96 | -0.57% | 1,005,018 |
| Jun 11, 2026 | $20.87 | $21.25 | $20.41 | $21.08 | +2.28% | 1,018,762 |
| Jun 10, 2026 | $20.39 | $21.40 | $20.14 | $20.61 | +0.98% | 1,997,836 |
| Jun 9, 2026 | $19.85 | $20.59 | $19.59 | $20.41 | +3.34% | 1,270,174 |
| Jun 8, 2026 | $19.55 | $19.99 | $19.44 | $19.75 | +1.02% | 765,008 |
| Jun 5, 2026 | $20.12 | $20.47 | $19.45 | $19.55 | -3.84% | 1,021,589 |
| Jun 4, 2026 | $19.85 | $20.82 | $19.76 | $20.33 | +2.26% | 1,333,878 |
| Jun 3, 2026 | $20.31 | $20.48 | $19.16 | $19.88 | -2.79% | 1,623,765 |
| Jun 2, 2026 | $19.29 | $20.57 | $19.00 | $20.45 | +4.39% | 2,079,200 |
| Jun 1, 2026 | $18.95 | $19.97 | $18.76 | $19.59 | +4.26% | 2,735,827 |
| May 29, 2026 | $18.62 | $18.99 | $18.36 | $18.79 | -0.05% | 2,025,994 |
| May 28, 2026 | $18.74 | $19.16 | $18.57 | $18.80 | +0.64% | 1,243,480 |
| May 27, 2026 | $18.97 | $19.10 | $18.53 | $18.68 | -1.53% | 1,136,960 |
| May 26, 2026 | $18.43 | $18.99 | $18.26 | $18.97 | +4.12% | 1,725,780 |
| May 22, 2026 | $17.75 | $18.30 | $17.73 | $18.22 | +3.46% | 1,379,324 |
| May 21, 2026 | $17.69 | $17.74 | $17.05 | $17.61 | -0.62% | 746,202 |
| May 20, 2026 | $17.55 | $17.99 | $16.50 | $17.72 | +0.80% | 1,153,261 |
| May 19, 2026 | $17.73 | $18.15 | $17.19 | $17.58 | +0.06% | 1,448,296 |
| May 18, 2026 | $16.65 | $17.78 | $16.53 | $17.57 | +6.42% | 2,726,333 |
| May 15, 2026 | $16.10 | $16.91 | $15.90 | $16.51 | +1.54% | 1,388,906 |
| May 14, 2026 | $16.97 | $16.97 | $16.19 | $16.26 | -3.67% | 764,100 |
| May 13, 2026 | $16.59 | $16.99 | $16.16 | $16.88 | +2.12% | 1,848,266 |
| May 12, 2026 | $15.97 | $16.85 | $15.86 | $16.53 | +3.05% | 1,757,676 |
| May 11, 2026 | $15.79 | $16.30 | $15.55 | $16.04 | +0.75% | 1,660,540 |
| May 8, 2026 | $16.55 | $16.78 | $15.90 | $15.92 | -6.08% | 1,780,135 |
| May 7, 2026 | $14.79 | $17.03 | $14.46 | $16.95 | +18.95% | 4,660,710 |
| May 6, 2026 | $14.19 | $14.51 | $13.91 | $14.25 | +1.71% | 1,973,730 |
| May 5, 2026 | $13.64 | $14.05 | $13.64 | $14.01 | +2.86% | 855,358 |
| May 4, 2026 | $13.75 | $14.10 | $13.60 | $13.62 | -1.23% | 458,097 |
| May 1, 2026 | $13.58 | $13.97 | $13.40 | $13.79 | +2.38% | 968,963 |
| Apr 30, 2026 | $13.57 | $13.57 | $12.71 | $13.47 | -1.25% | 870,883 |
| Apr 29, 2026 | $13.55 | $13.83 | $13.44 | $13.64 | +0.66% | 497,742 |
| Apr 28, 2026 | $13.59 | $13.73 | $13.44 | $13.55 | -0.29% | 297,363 |
| Apr 27, 2026 | $13.61 | $14.04 | $13.42 | $13.59 | +0.67% | 631,300 |
| Apr 24, 2026 | $13.32 | $13.61 | $13.12 | $13.50 | +1.81% | 432,172 |
| Apr 23, 2026 | $13.15 | $13.27 | $12.87 | $13.26 | +0.08% | 439,694 |
| Apr 22, 2026 | $13.80 | $13.89 | $12.98 | $13.25 | -2.29% | 617,448 |
| Apr 21, 2026 | $13.78 | $14.18 | $13.50 | $13.56 | -1.60% | 690,160 |
| Apr 20, 2026 | $13.27 | $13.90 | $13.17 | $13.78 | +1.85% | 710,270 |
| Apr 17, 2026 | $13.55 | $13.84 | $13.34 | $13.53 | +0.45% | 1,130,497 |
| Apr 16, 2026 | $13.63 | $13.63 | $13.20 | $13.47 | -0.74% | 447,841 |
| Apr 15, 2026 | $13.48 | $13.92 | $13.46 | $13.57 | +1.57% | 987,698 |
| Apr 14, 2026 | $13.07 | $13.48 | $12.99 | $13.36 | +2.77% | 622,154 |
| Apr 13, 2026 | $12.30 | $13.03 | $12.10 | $13.00 | +4.50% | 424,288 |
| Apr 10, 2026 | $12.80 | $12.94 | $12.42 | $12.44 | -2.81% | 292,426 |
| Apr 9, 2026 | $12.59 | $12.90 | $12.23 | $12.80 | +1.59% | 435,270 |
| Apr 8, 2026 | $12.80 | $13.06 | $12.53 | $12.60 | +4.65% | 568,631 |
| Apr 7, 2026 | $12.36 | $12.43 | $11.98 | $12.04 | -3.06% | 381,641 |
| Apr 6, 2026 | $12.36 | $12.65 | $12.35 | $12.42 | -1.19% | 441,991 |
| Apr 2, 2026 | $12.21 | $12.70 | $11.47 | $12.57 | +2.70% | 1,035,141 |
| Apr 1, 2026 | $12.54 | $12.72 | $12.04 | $12.24 | -1.53% | 573,539 |
| Mar 31, 2026 | $12.06 | $12.63 | $11.87 | $12.43 | +4.54% | 657,517 |
| Mar 30, 2026 | $11.70 | $12.32 | $11.62 | $11.89 | +2.41% | 881,564 |
| Mar 27, 2026 | $12.29 | $12.39 | $11.61 | $11.61 | -6.97% | 683,681 |
| Mar 26, 2026 | $12.56 | $13.12 | $12.41 | $12.48 | -2.19% | 540,405 |
| Mar 25, 2026 | $11.85 | $12.93 | $11.85 | $12.76 | +9.15% | 803,842 |
| Mar 24, 2026 | $11.58 | $11.92 | $11.39 | $11.69 | +0.43% | 441,723 |
| Mar 23, 2026 | $11.34 | $11.74 | $10.97 | $11.64 | +4.21% | 850,811 |
| Mar 20, 2026 | $11.29 | $11.29 | $10.66 | $11.17 | -1.06% | 835,199 |
| Mar 19, 2026 | $11.49 | $11.61 | $11.16 | $11.29 | -2.17% | 549,952 |
| Mar 18, 2026 | $11.58 | $11.92 | $11.37 | $11.54 | -1.54% | 479,169 |
| Mar 17, 2026 | $11.80 | $12.20 | $11.48 | $11.72 | +0.60% | 788,911 |
| Mar 16, 2026 | $11.49 | $11.77 | $11.14 | $11.65 | +2.64% | 817,645 |
| Mar 13, 2026 | $11.86 | $11.94 | $11.14 | $11.35 | -4.94% | 735,170 |
| Mar 12, 2026 | $12.20 | $12.57 | $11.94 | $11.94 | -3.86% | 893,588 |
| Mar 11, 2026 | $11.11 | $12.51 | $10.91 | $12.42 | +11.79% | 1,559,624 |
| Mar 10, 2026 | $10.13 | $11.35 | $10.05 | $11.11 | +9.67% | 2,785,282 |
| Mar 9, 2026 | $10.36 | $10.46 | $9.21 | $10.13 | -6.20% | 2,855,908 |
| Mar 6, 2026 | $11.98 | $12.15 | $10.29 | $10.80 | -7.22% | 3,779,261 |
| Mar 5, 2026 | $11.40 | $11.79 | $11.05 | $11.64 | +1.39% | 1,408,649 |
| Mar 4, 2026 | $11.33 | $11.81 | $11.18 | $11.48 | +1.50% | 873,246 |
| Mar 3, 2026 | $10.40 | $11.34 | $10.31 | $11.31 | +4.24% | 688,346 |
| Mar 2, 2026 | $10.21 | $10.93 | $10.21 | $10.85 | +3.04% | 798,707 |
| Feb 27, 2026 | $10.97 | $11.19 | $10.44 | $10.53 | -6.57% | 759,167 |
| Feb 26, 2026 | $10.71 | $11.29 | $10.61 | $11.27 | +5.23% | 771,215 |
| Feb 25, 2026 | $9.62 | $10.75 | $9.54 | $10.71 | +11.68% | 950,986 |
| Feb 24, 2026 | $9.54 | $9.68 | $8.92 | $9.59 | -0.31% | 1,264,604 |
| Feb 23, 2026 | $10.25 | $10.34 | $9.41 | $9.62 | -6.87% | 898,780 |
| Feb 20, 2026 | $10.68 | $11.03 | $10.27 | $10.33 | -4.17% | 829,223 |
| Feb 19, 2026 | $10.36 | $10.84 | $10.13 | $10.78 | +2.86% | 491,705 |
| Feb 18, 2026 | $10.59 | $11.03 | $10.35 | $10.48 | -0.38% | 1,021,213 |
| Feb 17, 2026 | $10.74 | $10.97 | $10.49 | $10.52 | -2.77% | 456,587 |
| Feb 13, 2026 | $10.86 | $11.22 | $10.74 | $10.82 | -1.23% | 587,004 |
| Feb 12, 2026 | $10.86 | $11.37 | $10.37 | $10.96 | +3.94% | 1,728,783 |
| Feb 11, 2026 | $12.02 | $12.02 | $10.27 | $10.54 | -12.31% | 1,641,072 |
| Feb 10, 2026 | $12.05 | $12.31 | $11.96 | $12.02 | -0.25% | 519,490 |
| Feb 9, 2026 | $12.37 | $12.37 | $11.79 | $12.05 | -2.74% | 590,239 |
| Feb 6, 2026 | $11.55 | $12.42 | $11.50 | $12.39 | +7.97% | 957,299 |
| Feb 5, 2026 | $12.58 | $12.64 | $11.27 | $11.48 | -10.35% | 883,059 |
| Feb 4, 2026 | $13.38 | $13.38 | $12.57 | $12.80 | -4.41% | 1,496,325 |
| Feb 3, 2026 | $13.81 | $13.90 | $12.93 | $13.39 | -3.67% | 1,055,839 |
| Feb 2, 2026 | $13.72 | $14.33 | $13.36 | $13.90 | +0.58% | 650,658 |
| Jan 30, 2026 | $15.76 | $15.86 | $13.76 | $13.82 | -13.41% | 2,799,813 |
| Jan 29, 2026 | $15.47 | $16.20 | $15.32 | $15.96 | +2.18% | 922,857 |
| Jan 28, 2026 | $15.87 | $16.28 | $15.61 | $15.62 | -0.95% | 781,656 |
| Jan 27, 2026 | $16.00 | $16.51 | $15.60 | $15.77 | -1.81% | 1,602,032 |
| Jan 26, 2026 | $14.19 | $16.30 | $14.01 | $16.06 | +12.54% | 2,172,515 |
| Jan 23, 2026 | $14.33 | $14.50 | $13.89 | $14.27 | -1.04% | 468,854 |
| Jan 22, 2026 | $13.49 | $15.04 | $13.16 | $14.42 | +7.93% | 1,152,732 |
| Jan 21, 2026 | $13.52 | $13.85 | $12.91 | $13.36 | -0.74% | 707,632 |
| Jan 20, 2026 | $13.52 | $13.85 | $13.28 | $13.46 | -3.03% | 825,846 |
| Jan 16, 2026 | $14.22 | $14.22 | $13.61 | $13.88 | -2.25% | 939,395 |
| Jan 15, 2026 | $13.17 | $14.23 | $12.91 | $14.20 | +9.15% | 1,219,318 |
| Jan 14, 2026 | $13.36 | $13.64 | $12.93 | $13.01 | -3.56% | 641,161 |
| Jan 13, 2026 | $13.40 | $13.79 | $13.10 | $13.49 | +0.60% | 661,095 |
| Jan 12, 2026 | $14.47 | $14.50 | $13.20 | $13.41 | -7.71% | 1,693,232 |
| Jan 9, 2026 | $14.19 | $15.00 | $14.02 | $14.53 | +2.11% | 1,173,239 |
| Jan 8, 2026 | $13.85 | $14.26 | $13.32 | $14.23 | +1.93% | 1,013,219 |
| Jan 7, 2026 | $13.29 | $14.39 | $13.24 | $13.96 | +5.68% | 1,475,441 |
| Jan 6, 2026 | $12.62 | $13.61 | $12.62 | $13.21 | +3.69% | 1,198,871 |
| Jan 5, 2026 | $11.50 | $12.99 | $11.41 | $12.74 | +10.78% | 1,201,263 |
| Jan 2, 2026 | $11.70 | $11.79 | $11.21 | $11.50 | -0.35% | 577,379 |
| Dec 31, 2025 | $11.81 | $11.95 | $11.48 | $11.54 | -2.53% | 518,230 |
| Dec 30, 2025 | $12.31 | $12.57 | $11.71 | $11.84 | -4.36% | 914,350 |
| Dec 29, 2025 | $11.71 | $12.39 | $11.51 | $12.38 | +4.56% | 700,480 |
| Dec 26, 2025 | $11.51 | $11.85 | $11.35 | $11.84 | +3.14% | 370,495 |
| Dec 24, 2025 | $11.65 | $11.65 | $11.30 | $11.48 | -1.37% | 239,132 |
| Dec 23, 2025 | $11.92 | $12.09 | $11.37 | $11.64 | -2.10% | 475,645 |
| Dec 22, 2025 | $12.28 | $12.44 | $11.83 | $11.89 | -0.17% | 484,370 |
| Dec 19, 2025 | $11.70 | $12.33 | $11.45 | $11.91 | +3.21% | 2,368,930 |
| Dec 18, 2025 | $11.62 | $11.90 | $11.48 | $11.54 | +0.09% | 411,284 |
| Dec 17, 2025 | $11.84 | $11.92 | $11.40 | $11.53 | -2.95% | 551,955 |
| Dec 16, 2025 | $11.75 | $12.08 | $11.64 | $11.88 | +0.08% | 457,230 |
| Dec 15, 2025 | $12.64 | $12.70 | $11.74 | $11.87 | -6.68% | 862,872 |
| Dec 12, 2025 | $12.79 | $12.98 | $12.50 | $12.72 | -0.24% | 416,477 |
| Dec 11, 2025 | $12.54 | $13.09 | $12.46 | $12.75 | +0.16% | 878,581 |
| Dec 10, 2025 | $12.52 | $12.90 | $12.35 | $12.73 | +0.79% | 1,682,875 |
| Dec 9, 2025 | $12.77 | $12.86 | $12.44 | $12.63 | -1.71% | 1,533,444 |
| Dec 8, 2025 | $13.31 | $13.44 | $12.55 | $12.85 | -3.46% | 1,644,078 |
| Dec 5, 2025 | $13.37 | $13.92 | $13.01 | $13.31 | -0.30% | 749,049 |
| Dec 4, 2025 | $15.25 | $15.48 | $12.97 | $13.35 | -13.03% | 2,482,632 |
| Dec 3, 2025 | $14.91 | $15.46 | $14.63 | $15.35 | +3.16% | 368,245 |
| Dec 2, 2025 | $15.05 | $15.29 | $14.38 | $14.88 | -0.47% | 442,309 |
| Dec 1, 2025 | $14.42 | $15.06 | $14.16 | $14.95 | +2.82% | 419,143 |
| Nov 28, 2025 | $14.75 | $14.97 | $14.13 | $14.54 | -1.22% | 303,400 |
| Nov 26, 2025 | $14.94 | $15.30 | $14.56 | $14.72 | -0.41% | 349,400 |
| Nov 25, 2025 | $14.50 | $15.01 | $14.40 | $14.78 | +2.71% | 515,810 |
| Nov 24, 2025 | $15.00 | $15.19 | $14.26 | $14.39 | -3.94% | 486,548 |
| Nov 21, 2025 | $15.24 | $15.45 | $14.05 | $14.98 | -2.09% | 416,692 |
| Nov 20, 2025 | $15.14 | $15.74 | $14.98 | $15.30 | +2.07% | 363,369 |
| Nov 19, 2025 | $16.01 | $16.43 | $14.83 | $14.99 | -6.31% | 922,148 |
| Nov 18, 2025 | $15.50 | $16.57 | $15.30 | $16.00 | +1.91% | 750,708 |
| Nov 17, 2025 | $17.03 | $17.62 | $15.50 | $15.70 | -10.08% | 1,130,097 |
| Nov 14, 2025 | $17.20 | $17.87 | $17.00 | $17.46 | -1.69% | 695,921 |
| Nov 13, 2025 | $17.96 | $18.19 | $17.32 | $17.76 | -2.36% | 616,130 |
| Nov 12, 2025 | $18.40 | $18.40 | $17.54 | $18.19 | -1.14% | 333,980 |
| Nov 11, 2025 | $17.50 | $18.59 | $17.14 | $18.40 | +3.95% | 483,647 |
| Nov 10, 2025 | $17.25 | $17.86 | $16.30 | $17.70 | +3.57% | 526,552 |
| Nov 7, 2025 | $17.75 | $18.00 | $15.81 | $17.09 | -6.05% | 1,033,250 |
| Nov 6, 2025 | $18.38 | $20.10 | $17.67 | $18.19 | +0.83% | 1,317,800 |
| Nov 5, 2025 | $16.79 | $18.21 | $16.40 | $18.04 | +7.32% | 960,018 |
| Nov 4, 2025 | $16.76 | $17.57 | $16.40 | $16.81 | -2.61% | 490,833 |
| Nov 3, 2025 | $17.54 | $17.89 | $16.75 | $17.26 | -2.10% | 504,234 |
| Oct 31, 2025 | $16.59 | $17.84 | $16.53 | $17.63 | – | 519,039 |
See a number that looks wrong?