PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	36.29	36.29	36.29	36.29	36.29	-0.88%	3
Jun 18, 2025	36.61	36.61	36.61	36.61	36.61	-0.29%	3
Jun 17, 2025	36.72	36.72	36.72	36.72	36.72	-2.05%	9
Jun 16, 2025	37.49	37.49	37.49	37.49	37.49	1.52%	17
Jun 13, 2025	36.93	36.93	36.93	36.93	36.93	-1.96%	4
Jun 12, 2025	37.69	37.78	37.67	37.67	37.67	-0.06%	415
Jun 11, 2025	37.69	37.69	37.69	37.69	37.69	-0.17%	5
Jun 10, 2025	37.75	37.75	37.75	37.75	37.75	0.84%	2
Jun 9, 2025	37.44	37.44	37.44	37.44	37.44	0.43%	16
Jun 6, 2025	37.32	37.32	37.28	37.28	37.28	0.16%	218
Jun 5, 2025	37.22	37.22	37.22	37.22	37.22	0.54%	3
Jun 4, 2025	37.00	37.02	37.00	37.02	37.02	2.52%	204
Jun 3, 2025	36.11	36.11	36.11	36.11	36.11	0.92%	6
Jun 2, 2025	35.78	35.78	35.78	35.78	35.78	0.08%	5
May 30, 2025	35.75	35.75	35.75	35.75	35.75	0.17%	22
May 29, 2025	35.69	35.69	35.69	35.69	35.69	0.09%	7
May 28, 2025	35.66	35.66	35.66	35.66	35.66	0.11%	6
May 27, 2025	35.62	35.62	35.62	35.62	35.62	0.34%	9
May 23, 2025	35.50	35.50	35.50	35.50	35.50	0.50%	4
May 22, 2025	35.32	35.32	35.32	35.32	35.32	-0.15%	4
May 21, 2025	35.38	35.38	35.38	35.38	35.38	-1.92%	1
May 20, 2025	36.11	36.18	36.07	36.07	36.07	-1.42%	1,338
May 19, 2025	36.59	36.59	36.59	36.59	36.59	0.11%	227
May 16, 2025	36.55	36.55	36.55	36.55	36.55	1.04%	1
May 15, 2025	36.17	36.17	36.17	36.17	36.17	-0.10%	9
May 14, 2025	36.21	36.21	36.21	36.21	36.21	-0.44%	12
May 13, 2025	36.37	36.37	36.37	36.37	36.37	1.14%	6
May 12, 2025	35.96	35.96	35.96	35.96	35.96	1.56%	6
May 9, 2025	35.43	35.43	35.28	35.41	35.41	-0.12%	265
May 8, 2025	35.45	35.45	35.45	35.45	35.45	0.23%	96
May 7, 2025	35.37	35.37	35.37	35.37	35.37	1.02%	21
May 6, 2025	35.01	35.01	35.01	35.01	35.01	-0.80%	3
May 5, 2025	35.30	35.30	35.30	35.30	35.30	-0.25%	1
May 2, 2025	35.39	35.39	35.39	35.39	35.39	1.79%	3
May 1, 2025	34.76	34.76	34.76	34.76	34.76	0.27%	5
Apr 30, 2025	34.67	34.67	34.67	34.67	34.67	-0.69%	5
Apr 29, 2025	34.91	34.91	34.91	34.91	34.91	0.76%	3
Apr 28, 2025	34.74	34.76	34.61	34.65	34.65	0.42%	442
Apr 25, 2025	34.50	34.50	34.50	34.50	34.50	-2.24%	12
Apr 24, 2025	35.29	35.29	35.29	35.29	35.29	3.31%	126
Apr 23, 2025	34.16	34.16	34.16	34.16	34.16	0.56%	24
Apr 22, 2025	33.97	33.97	33.97	33.97	33.97	2.72%	6
Apr 21, 2025	33.07	33.07	33.07	33.07	33.07	-1.58%	23
Apr 17, 2025	33.60	33.60	33.60	33.60	33.60	0.40%	4
Apr 16, 2025	33.47	33.47	33.47	33.47	33.47	-1.09%	26
Apr 15, 2025	33.84	33.84	33.84	33.84	33.84	0.50%	17
Apr 14, 2025	33.67	33.67	33.67	33.67	33.67	1.75%	17
Apr 11, 2025	33.09	33.09	33.09	33.09	33.09	1.70%	2
Apr 10, 2025	32.69	32.69	32.54	32.54	32.54	-4.32%	623
Apr 9, 2025	34.01	34.01	34.01	34.01	34.01	10.06%	5