PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	30.90	30.90	30.90	30.90	30.90	-3.10%	11
Apr 7, 2025	30.98	31.89	30.98	31.89	31.89	-0.78%	141
Apr 4, 2025	32.14	32.14	32.14	32.14	32.14	-4.63%	37
Apr 3, 2025	34.12	34.12	33.70	33.70	33.70	-2.87%	256
Apr 2, 2025	34.70	34.70	34.70	34.70	34.70	1.31%	32
Apr 1, 2025	34.25	34.25	34.25	34.25	34.25	1.27%	24
Mar 31, 2025	33.82	33.82	33.82	33.82	33.82	-1.05%	47
Mar 28, 2025	34.18	34.18	34.18	34.18	34.18	-1.83%	21
Mar 27, 2025	34.82	34.82	34.82	34.82	34.82	-0.47%	5
Mar 26, 2025	34.98	34.98	34.98	34.98	34.98	-0.93%	5
Mar 25, 2025	35.31	35.31	35.31	35.31	35.31	0.23%	3
Mar 24, 2025	35.23	35.23	35.23	35.23	35.23	1.76%	42
Mar 21, 2025	34.62	34.62	34.62	34.62	34.62	-0.91%	2
Mar 20, 2025	34.94	34.94	34.94	34.94	34.94	-0.45%	13