PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	32.11	32.11	32.11	32.11	32.11	1.10%	43
Jul 30, 2024	31.76	31.76	31.76	31.76	31.76	-0.66%	51
Jul 29, 2024	31.97	31.97	31.97	31.97	31.97	0.05%	5
Jul 26, 2024	31.96	31.96	31.96	31.96	31.96	0.96%	35
Jul 25, 2024	31.59	31.65	31.59	31.65	31.65	-0.28%	103
Jul 24, 2024	31.74	31.74	31.74	31.74	31.74	-1.95%	41
Jul 23, 2024	32.37	32.37	32.37	32.37	32.37	-1.10%	56
Jul 22, 2024	32.73	32.73	32.73	32.73	32.73	1.93%	3
Jul 19, 2024	32.11	32.11	32.11	32.11	32.11	-0.53%	2
Jul 18, 2024	32.28	32.28	32.28	32.28	32.28	-1.22%	50
Jul 17, 2024	32.77	32.77	32.68	32.68	32.68	-0.88%	402
Jul 16, 2024	32.67	32.97	32.67	32.97	32.97	2.20%	111
Jul 15, 2024	32.26	32.26	32.26	32.26	32.26	0.06%	30
Jul 12, 2024	32.24	32.24	32.24	32.24	32.24	2.25%	14
Jul 11, 2024	31.53	31.53	31.53	31.53	31.53	1.28%	3
Jul 10, 2024	31.11	31.13	31.11	31.13	31.13	0.23%	434
Jul 9, 2024	31.06	31.06	31.06	31.06	31.06	0.62%	4
Jul 8, 2024	31.20	31.20	30.87	30.87	30.87	-1.25%	454
Jul 5, 2024	31.21	31.26	31.21	31.26	31.26	-0.06%	1,128
Jul 3, 2024	31.09	31.28	31.09	31.28	31.28	1.62%	217
Jul 2, 2024	30.78	30.78	30.78	30.78	30.78	0.29%	2
Jul 1, 2024	30.70	30.70	30.69	30.69	30.69	0.07%	1,353
Jun 28, 2024	30.67	30.67	30.67	30.67	30.67	-0.26%	4
Jun 27, 2024	30.75	30.75	30.75	30.75	30.75	0.20%	102
Jun 26, 2024	30.69	30.69	30.69	30.69	30.64	0.10%	2
Jun 25, 2024	30.77	30.77	30.66	30.66	30.61	-0.68%	152
Jun 24, 2024	30.87	30.87	30.87	30.87	30.82	0.29%	23
Jun 21, 2024	30.78	30.78	30.78	30.78	30.73	0.33%	2
Jun 20, 2024	30.60	30.68	30.60	30.68	30.63	0.29%	167
Jun 18, 2024	30.59	30.59	30.59	30.59	30.54	0.66%	3
Jun 17, 2024	30.39	30.39	30.39	30.39	30.34	-0.69%	7
Jun 14, 2024	30.60	30.60	30.60	30.60	30.55	-1.19%	18
Jun 13, 2024	30.97	30.97	30.97	30.97	30.92	-1.56%	14
Jun 12, 2024	31.35	31.53	31.35	31.46	31.41	1.98%	1,453
Jun 11, 2024	30.85	30.85	30.85	30.85	30.80	-0.48%	9
Jun 10, 2024	31.00	31.00	31.00	31.00	30.95	0.91%	53
Jun 7, 2024	30.72	30.72	30.72	30.72	30.67	-1.98%	2
Jun 6, 2024	31.34	31.34	31.34	31.34	31.29	0.58%	8
Jun 5, 2024	31.19	31.19	31.16	31.16	31.11	2.37%	205
Jun 4, 2024	30.44	30.44	30.44	30.44	30.39	-0.39%	37