PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.73	33.73	33.73	33.73	33.73	1.44%	5
Dec 19, 2024	33.25	33.25	33.25	33.25	33.25	-0.65%	14
Dec 18, 2024	33.47	33.47	33.47	33.47	33.47	-3.53%	107
Dec 17, 2024	34.70	34.70	34.70	34.70	34.70	-0.61%	54
Dec 16, 2024	34.77	34.91	34.77	34.91	34.91	0.23%	347
Dec 13, 2024	34.83	34.83	34.83	34.83	34.83	-1.86%	3
Dec 12, 2024	35.57	35.57	35.49	35.49	35.49	-0.70%	255
Dec 11, 2024	35.86	35.87	35.74	35.74	35.74	0.51%	1,461
Dec 10, 2024	35.56	35.56	35.56	35.56	35.56	-1.74%	101
Dec 9, 2024	36.55	36.55	36.19	36.19	36.19	0.64%	1,359
Dec 6, 2024	36.14	36.14	35.96	35.96	35.96	-1.10%	185
Dec 5, 2024	36.36	36.36	36.36	36.36	36.36	-1.09%	24
Dec 4, 2024	36.76	36.76	36.76	36.76	36.76	0.80%	37
Dec 3, 2024	36.15	36.47	36.14	36.47	36.47	0.78%	1,732
Dec 2, 2024	36.19	36.19	36.19	36.19	36.19	-0.17%	56
Nov 29, 2024	36.19	36.25	36.19	36.25	36.25	-0.13%	379
Nov 27, 2024	36.29	36.29	36.29	36.29	36.29	0.34%	60
Nov 26, 2024	36.17	36.17	36.17	36.17	36.17	0.33%	55
Nov 25, 2024	36.19	36.19	36.05	36.05	36.05	0.82%	207
Nov 22, 2024	35.76	35.76	35.76	35.76	35.76	1.45%	2
Nov 21, 2024	35.25	35.25	35.25	35.25	35.25	1.18%	35
Nov 20, 2024	34.75	34.84	34.75	34.84	34.84	0.48%	325
Nov 19, 2024	34.67	34.67	34.67	34.67	34.67	1.08%	48
Nov 18, 2024	34.30	34.30	34.30	34.30	34.30	0.56%	113
Nov 15, 2024	34.07	34.11	34.07	34.11	34.11	-0.81%	113
Nov 14, 2024	34.39	34.39	34.39	34.39	34.39	-1.01%	15
Nov 13, 2024	34.74	34.74	34.74	34.74	34.74	-0.52%	12
Nov 12, 2024	34.92	34.92	34.92	34.92	34.92	-1.25%	15
Nov 11, 2024	35.36	35.36	35.36	35.36	35.36	0.77%	14
Nov 8, 2024	34.87	35.09	34.87	35.09	35.09	-1.54%	715
Nov 7, 2024	35.64	35.64	35.64	35.64	35.64	4.36%	5
Nov 6, 2024	34.15	34.15	34.15	34.15	34.15	0.12%	9
Nov 5, 2024	34.11	34.11	34.11	34.11	34.11	1.82%	15
Nov 4, 2024	33.50	33.50	33.50	33.50	33.50	0.84%	3
Nov 1, 2024	33.22	33.22	33.22	33.22	33.22	0.23%	3
Oct 31, 2024	33.11	33.15	33.11	33.15	33.15	-0.85%	319
Oct 30, 2024	33.46	33.46	33.43	33.43	33.43	-0.45%	146
Oct 29, 2024	33.58	33.58	33.58	33.58	33.58	-0.33%	58
Oct 28, 2024	33.69	33.69	33.69	33.69	33.69	0.87%	6
Oct 25, 2024	33.40	33.40	33.40	33.40	33.40	0.43%	33
Oct 24, 2024	33.26	33.26	33.26	33.26	33.26	0.93%	71
Oct 23, 2024	32.95	32.95	32.95	32.95	32.95	-1.95%	45
Oct 22, 2024	33.71	33.71	33.61	33.61	33.61	-0.31%	211
Oct 21, 2024	33.71	33.71	33.71	33.71	33.71	-1.66%	37
Oct 18, 2024	34.28	34.28	34.28	34.28	34.28	1.57%	105
Oct 17, 2024	33.75	33.75	33.75	33.75	33.75	-1.89%	78
Oct 16, 2024	34.40	34.40	34.40	34.40	34.40	1.08%	77
Oct 15, 2024	34.03	34.03	34.03	34.03	34.03	-1.00%	4
Oct 14, 2024	34.38	34.38	34.38	34.38	34.38	0.72%	9
Oct 11, 2024	34.13	34.13	34.13	34.13	34.13	1.76%	155
Oct 10, 2024	33.54	33.54	33.54	33.54	33.54	-0.36%	3
Oct 9, 2024	33.66	33.66	33.66	33.66	33.66	-0.21%	5
Oct 8, 2024	33.73	33.73	33.73	33.73	33.73	-0.37%	3
Oct 7, 2024	33.86	33.86	33.86	33.86	33.86	-1.67%	2
Oct 4, 2024	34.43	34.43	34.43	34.43	34.43	0.70%	4
Oct 3, 2024	34.29	34.29	34.19	34.19	34.19	-0.44%	247
Oct 2, 2024	34.34	34.34	34.34	34.34	34.34	0.44%	4
Oct 1, 2024	33.99	34.19	33.99	34.19	34.19	0.86%	382
Sep 30, 2024	33.78	33.90	33.78	33.90	33.90	-0.21%	196
Sep 27, 2024	33.97	33.97	33.97	33.97	33.97	-0.09%	12
Sep 26, 2024	33.96	34.00	33.96	34.00	34.00	2.84%	342
Sep 25, 2024	33.06	33.06	33.06	33.06	33.06	-1.64%	12
Sep 24, 2024	33.61	33.61	33.61	33.61	33.61	1.60%	4
Sep 23, 2024	33.08	33.08	33.08	33.08	33.08	0.52%	6
Sep 20, 2024	32.91	32.91	32.91	32.91	32.91	-1.26%	5
Sep 19, 2024	33.33	33.33	33.33	33.33	33.33	3.22%	3
Sep 18, 2024	32.29	32.29	32.29	32.29	32.29	0.29%	3
Sep 17, 2024	32.20	32.20	32.20	32.20	32.20	0.33%	111
Sep 16, 2024	32.09	32.09	32.09	32.09	32.09	0.88%	3
Sep 13, 2024	31.81	31.81	31.81	31.81	31.81	1.35%	3
Sep 12, 2024	31.39	31.39	31.39	31.39	31.39	0.79%	192
Sep 11, 2024	31.24	31.24	31.14	31.14	31.14	-0.45%	102
Sep 10, 2024	31.34	31.34	31.28	31.28	31.28	-0.03%	303
Sep 9, 2024	31.07	31.29	31.07	31.29	31.29	1.20%	317
Sep 6, 2024	30.92	30.92	30.92	30.92	30.92	-0.32%	2
Sep 5, 2024	31.02	31.02	31.02	31.02	31.02	-0.26%	1
Sep 4, 2024	31.10	31.10	31.10	31.10	31.10	-0.03%	1
Sep 3, 2024	31.11	31.11	31.11	31.11	31.11	-1.43%	3
Aug 30, 2024	31.56	31.56	31.56	31.56	31.56	0.41%	3
Aug 29, 2024	31.43	31.43	31.43	31.43	31.43	0.93%	97
Aug 28, 2024	31.14	31.14	31.14	31.14	31.14	-1.95%	7
Aug 27, 2024	31.76	31.76	31.76	31.76	31.76	-0.38%	13
Aug 26, 2024	31.94	32.00	31.88	31.88	31.88	0.54%	947
Aug 23, 2024	31.71	31.71	31.71	31.71	31.71	1.77%	3
Aug 22, 2024	31.16	31.16	31.16	31.16	31.16	-0.64%	2
Aug 21, 2024	30.98	31.36	30.98	31.36	31.36	1.95%	301
Aug 20, 2024	30.76	30.76	30.76	30.76	30.76	-1.31%	8
Aug 19, 2024	31.01	31.17	31.01	31.17	31.17	1.72%	317
Aug 16, 2024	30.64	30.64	30.64	30.64	30.64	-	2
Aug 15, 2024	30.69	30.69	30.64	30.64	30.64	0.66%	129
Aug 14, 2024	30.44	30.44	30.44	30.44	30.44	0.59%	5
Aug 13, 2024	30.26	30.26	30.26	30.26	30.26	1.51%	3
Aug 12, 2024	29.87	29.87	29.81	29.81	29.81	-0.10%	237
Aug 9, 2024	29.84	29.84	29.84	29.84	29.84	0.03%	3
Aug 8, 2024	29.83	29.83	29.83	29.83	29.83	3.11%	4
Aug 7, 2024	29.01	29.01	28.93	28.93	28.93	-1.73%	124
Aug 6, 2024	29.44	29.44	29.44	29.44	29.44	0.20%	14
Aug 5, 2024	29.38	29.38	29.38	29.38	29.38	-2.36%	134
Aug 2, 2024	30.19	30.19	29.74	30.09	30.09	-2.78%	606
Aug 1, 2024	30.95	30.95	30.95	30.95	30.95	-3.61%	6