PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.72	35.72	35.72	35.72	35.72	-2.16%	4
Feb 20, 2025	36.48	36.51	36.48	36.51	36.51	-0.74%	210
Feb 19, 2025	36.78	36.78	36.78	36.78	36.78	-0.38%	155
Feb 18, 2025	36.92	36.92	36.92	36.92	36.92	-0.49%	8
Feb 14, 2025	36.91	37.10	36.80	37.10	37.10	2.49%	741
Feb 13, 2025	35.82	36.20	35.80	36.20	36.20	0.95%	456
Feb 12, 2025	35.86	35.86	35.86	35.86	35.86	-0.91%	20
Feb 11, 2025	36.19	36.19	36.19	36.19	36.19	0.22%	167
Feb 10, 2025	36.11	36.11	36.11	36.11	36.11	0.92%	313
Feb 7, 2025	35.78	35.78	35.78	35.78	35.78	-0.24%	3
Feb 6, 2025	35.87	35.87	35.87	35.87	35.87	0.64%	39
Feb 5, 2025	35.64	35.64	35.64	35.64	35.64	0.35%	3
Feb 4, 2025	35.52	35.52	35.52	35.52	35.52	1.76%	8
Feb 3, 2025	34.90	34.90	34.90	34.90	34.90	-0.98%	13
Jan 31, 2025	35.25	35.25	35.25	35.25	35.25	-1.18%	82
Jan 30, 2025	35.96	35.96	35.67	35.67	35.67	1.12%	212
Jan 29, 2025	35.27	35.27	35.27	35.27	35.27	-0.38%	128
Jan 28, 2025	35.41	35.41	35.41	35.41	35.41	0.57%	7
Jan 27, 2025	34.85	35.21	34.85	35.21	35.21	1.50%	324
Jan 24, 2025	34.69	34.69	34.69	34.69	34.69	-0.39%	39
Jan 23, 2025	34.83	34.83	34.83	34.83	34.83	1.33%	14
Jan 22, 2025	34.37	34.37	34.37	34.37	34.37	0.20%	15
Jan 21, 2025	34.35	34.35	34.30	34.30	34.30	1.37%	358
Jan 17, 2025	33.84	33.84	33.84	33.84	33.84	0.77%	81
Jan 16, 2025	33.58	33.58	33.58	33.58	33.58	0.70%	63
Jan 15, 2025	33.28	33.35	33.28	33.35	33.35	2.55%	232
Jan 14, 2025	32.52	32.52	32.52	32.52	32.52	1.39%	153
Jan 13, 2025	32.07	32.07	32.07	32.07	32.07	-1.03%	72
Jan 10, 2025	32.41	32.41	32.41	32.41	32.41	-1.06%	19
Jan 8, 2025	32.75	32.75	32.75	32.75	32.75	-0.26%	3
Jan 7, 2025	32.84	32.84	32.84	32.84	32.84	-1.88%	46
Jan 6, 2025	33.47	33.47	33.47	33.47	33.47	-0.12%	12
Jan 3, 2025	33.51	33.51	33.51	33.51	33.51	1.58%	37
Jan 2, 2025	32.99	32.99	32.99	32.99	32.99	-0.51%	5
Dec 31, 2024	33.16	33.16	33.16	33.16	33.16	-0.27%	11
Dec 30, 2024	33.25	33.25	33.25	33.25	33.25	-1.02%	6
Dec 27, 2024	33.59	33.59	33.59	33.59	33.59	-1.22%	3
Dec 26, 2024	34.01	34.01	34.01	34.01	34.01	0.34%	51
Dec 24, 2024	33.89	33.89	33.89	33.89	33.89	0.56%	2
Dec 23, 2024	33.68	33.70	33.68	33.70	33.70	-0.09%	241
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